Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

21.68 +0.55 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.737 6.799 6.624 6.624 433,426 -0.11(-1.62%)
Jun 29, 2015 6.784 6.784 6.636 6.733 318,668 -0.09(-1.26%)
Jun 26, 2015 6.858 6.858 6.772 6.819 243,036 -0.16(-2.23%)
Jun 25, 2015 7.021 6.990 6.936 6.974 161,024 -0.02(-0.22%)
Jun 24, 2015 6.998 7.033 6.932 6.990 165,425 -0.02(-0.33%)
Jun 23, 2015 6.920 7.041 6.920 7.013 358,713 +0.10(+1.41%)
Jun 22, 2015 6.928 6.947 6.885 6.916 372,020 +0.07(+1.02%)
Jun 19, 2015 6.873 6.889 6.784 6.846 287,842 -0.01(-0.11%)
Jun 18, 2015 6.916 6.967 6.823 6.854 301,573 -0.03(-0.40%)
Jun 17, 2015 6.900 6.978 6.869 6.881 247,309 -0.02(-0.28%)
Jun 16, 2015 6.939 6.990 6.897 6.900 187,163 -0.08(-1.12%)
Jun 15, 2015 7.013 7.013 6.959 6.978 184,035 -0.07(-0.94%)
Jun 12, 2015 7.045 7.060 6.969 7.045 279,303 +0.01(+0.11%)
Jun 11, 2015 7.041 7.086 7.002 7.037 146,192 -0.03(-0.39%)
Jun 10, 2015 7.095 7.107 7.041 7.064 122,365 +0.00(+0.00%)
Jun 09, 2015 7.076 7.103 6.974 7.064 198,684 -0.00(-0.06%)
Jun 08, 2015 7.091 7.091 7.052 7.068 119,606 -0.04(-0.60%)
Jun 05, 2015 7.088 7.114 7.017 7.111 259,857 +0.07(+0.94%)
Jun 04, 2015 7.084 7.091 7.029 7.045 150,937 -0.07(-0.99%)
Jun 03, 2015 7.115 7.122 7.068 7.115 136,131 +0.02(+0.27%)
Jun 02, 2015 7.056 7.134 7.052 7.095 148,348 +0.04(+0.61%)
Jun 01, 2015 7.111 7.111 7.052 7.052 128,807 -0.01(-0.17%)
May 29, 2015 7.154 7.154 7.052 7.064 247,715 -0.09(-1.20%)
May 28, 2015 7.146 7.150 7.111 7.150 200,899 +0.02(+0.22%)
May 27, 2015 7.088 7.142 7.088 7.134 162,892 +0.01(+0.16%)
May 26, 2015 7.111 7.142 7.056 7.123 199,447 +0.00(+0.05%)
May 22, 2015 7.084 7.119 7.119 7.119 167,078 +0.05(+0.72%)
May 21, 2015 7.068 7.095 7.025 7.068 97,162 +0.02(+0.22%)
May 20, 2015 7.091 7.091 7.033 7.052 123,822 -0.03(-0.39%)
May 19, 2015 7.041 7.080 6.994 7.080 124,592 +0.07(+0.94%)
May 18, 2015 6.982 7.037 6.897 7.013 148,946 +0.04(+0.56%)
May 15, 2015 6.889 6.978 6.889 6.974 123,335 +0.07(+1.02%)
May 14, 2015 7.107 7.107 6.877 6.904 277,835 -0.18(-2.48%)
May 13, 2015 7.052 7.134 7.037 7.080 239,818 -0.02(-0.22%)
May 12, 2015 6.943 7.103 6.939 7.095 230,139 +0.12(+1.73%)
May 11, 2015 7.010 7.068 6.920 6.974 275,920 -0.06(-0.89%)
May 08, 2015 6.920 7.068 6.862 7.037 328,190 +0.04(+0.50%)
May 07, 2015 7.010 7.107 6.974 7.002 169,986 -0.01(-0.11%)
May 06, 2015 7.126 7.126 6.986 7.010 88,153 -0.08(-1.15%)
May 05, 2015 7.091 7.111 7.052 7.091 102,346 -0.02(-0.22%)
May 04, 2015 7.088 7.126 7.052 7.107 169,912 -0.01(-0.11%)
May 01, 2015 7.052 7.134 7.052 7.115 172,735 +0.04(+0.55%)
Apr 30, 2015 7.150 7.150 7.052 7.076 352,828 -0.03(-0.44%)
Apr 29, 2015 7.126 7.126 7.052 7.107 159,715 -0.02(-0.22%)
Apr 28, 2015 7.091 7.146 7.010 7.123 187,926 +0.05(+0.72%)
Apr 27, 2015 7.099 7.150 7.049 7.072 283,638 -0.06(-0.87%)
Apr 24, 2015 7.072 7.134 7.006 7.134 267,110 +0.06(+0.88%)
Apr 23, 2015 7.017 7.072 6.994 7.072 319,148 +0.09(+1.23%)
Apr 22, 2015 7.025 7.037 6.955 6.986 174,180 -0.01(-0.11%)
Apr 21, 2015 6.994 7.033 6.963 6.994 120,360 -0.02(-0.33%)
Apr 20, 2015 7.049 7.049 6.998 7.017 118,535 +0.00(+0.00%)
Apr 17, 2015 7.052 7.052 6.943 7.017 369,795 +0.00(+0.00%)
Apr 16, 2015 7.052 7.052 6.947 7.017 309,336 -0.03(-0.44%)
Apr 15, 2015 7.029 7.084 6.908 7.049 246,786 +0.04(+0.61%)
Apr 14, 2015 6.936 7.010 6.916 7.006 141,852 +0.05(+0.73%)
Apr 13, 2015 6.955 6.998 6.928 6.955 102,433 -0.03(-0.45%)
Apr 10, 2015 6.994 7.006 6.955 6.986 104,335 -0.02(-0.22%)
Apr 09, 2015 6.963 7.002 6.869 7.002 225,902 +0.02(+0.22%)
Apr 08, 2015 6.889 6.998 6.885 6.986 253,097 +0.08(+1.19%)
Apr 07, 2015 6.928 6.999 6.862 6.904 170,291 -0.04(-0.51%)
Apr 06, 2015 7.002 7.002 6.823 6.939 167,258 +0.11(+1.66%)
Apr 02, 2015 6.858 6.826 6.826 6.826 161,945 -0.03(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.