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

Tpg Specialty Lending Inc (NY: TSLX )

21.69 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2015 6.855 6.863 6.751 6.767 434,595 +0.00(+0.00%)
Oct 29, 2015 6.787 6.902 6.747 6.767 288,686 -0.05(-0.76%)
Oct 28, 2015 6.747 6.878 6.711 6.819 486,565 +0.08(+1.24%)
Oct 27, 2015 6.791 6.831 6.727 6.735 97,376 -0.05(-0.76%)
Oct 26, 2015 6.787 6.861 6.755 6.787 215,785 -0.04(-0.53%)
Oct 23, 2015 6.835 6.879 6.751 6.823 235,255 +0.01(+0.12%)
Oct 22, 2015 6.978 6.994 6.767 6.815 214,594 -0.11(-1.61%)
Oct 21, 2015 7.026 7.026 6.879 6.926 209,590 -0.10(-1.42%)
Oct 20, 2015 7.026 7.030 6.982 7.026 115,117 +0.00(+0.00%)
Oct 19, 2015 7.046 7.046 6.986 7.026 227,939 +0.02(+0.34%)
Oct 16, 2015 7.026 7.046 6.966 7.002 191,593 -0.01(-0.11%)
Oct 15, 2015 7.006 7.026 6.968 7.010 233,820 +0.00(+0.06%)
Oct 14, 2015 7.022 7.038 6.954 7.006 201,059 -0.01(-0.17%)
Oct 13, 2015 7.002 7.054 6.990 7.018 201,993 +0.00(+0.00%)
Oct 12, 2015 6.815 7.046 6.815 7.018 284,455 +0.14(+2.03%)
Oct 09, 2015 6.879 6.898 6.819 6.879 381,167 +0.05(+0.70%)
Oct 08, 2015 6.687 6.843 6.628 6.831 325,253 +0.15(+2.20%)
Oct 07, 2015 6.695 6.779 6.648 6.683 272,545 -0.01(-0.18%)
Oct 06, 2015 6.751 6.795 6.687 6.695 222,442 -0.02(-0.30%)
Oct 05, 2015 6.683 6.791 6.672 6.715 198,115 +0.07(+1.02%)
Oct 02, 2015 6.608 6.756 6.588 6.648 200,639 +0.02(+0.30%)
Oct 01, 2015 6.612 6.792 6.608 6.628 392,474 +0.09(+1.34%)
Sep 30, 2015 6.520 6.711 6.512 6.540 455,361 +0.08(+1.29%)
Sep 29, 2015 6.636 6.664 6.457 6.457 815,795 -0.17(-2.58%)
Sep 28, 2015 6.767 6.803 6.572 6.628 640,292 -0.16(-2.29%)
Sep 25, 2015 6.849 6.849 6.771 6.783 196,834 -0.04(-0.51%)
Sep 24, 2015 6.795 6.865 6.771 6.818 116,305 +0.00(+0.06%)
Sep 23, 2015 6.865 6.876 6.779 6.814 136,007 -0.03(-0.40%)
Sep 22, 2015 6.799 6.903 6.775 6.841 509,527 -0.01(-0.11%)
Sep 21, 2015 6.810 6.865 6.783 6.849 96,403 +0.04(+0.57%)
Sep 18, 2015 6.670 6.810 6.670 6.810 137,580 +0.08(+1.21%)
Sep 17, 2015 6.732 6.810 6.635 6.728 223,661 +0.02(+0.35%)
Sep 16, 2015 6.787 6.787 6.649 6.705 312,996 -0.05(-0.69%)
Sep 15, 2015 6.736 6.771 6.736 6.752 83,884 +0.00(+0.00%)
Sep 14, 2015 6.806 6.810 6.719 6.752 107,679 -0.01(-0.12%)
Sep 11, 2015 6.752 6.806 6.713 6.760 95,224 +0.00(+0.06%)
Sep 10, 2015 6.779 6.849 6.744 6.756 97,686 -0.05(-0.74%)
Sep 09, 2015 6.830 6.849 6.782 6.806 144,335 +0.00(+0.06%)
Sep 08, 2015 6.802 6.842 6.709 6.802 244,216 +0.01(+0.17%)
Sep 04, 2015 6.717 6.791 6.791 6.791 128,997 +0.06(+0.87%)
Sep 03, 2015 6.721 6.817 6.682 6.732 121,460 +0.05(+0.70%)
Sep 02, 2015 6.791 6.900 6.682 6.686 172,740 -0.07(-1.09%)
Sep 01, 2015 6.705 6.791 6.705 6.760 102,565 -0.04(-0.52%)
Aug 31, 2015 6.651 6.849 6.651 6.795 275,460 +0.10(+1.51%)
Aug 28, 2015 6.647 6.709 6.507 6.693 213,611 +0.07(+1.00%)
Aug 27, 2015 6.620 6.709 6.553 6.627 253,413 +0.04(+0.59%)
Aug 26, 2015 6.577 6.620 6.456 6.588 281,019 +0.13(+2.05%)
Aug 25, 2015 6.437 6.608 6.421 6.456 526,217 +0.10(+1.59%)
Aug 24, 2015 6.573 6.612 4.934 6.355 1,136,416 -0.30(-4.50%)
Aug 21, 2015 6.666 6.853 6.635 6.655 338,040 -0.05(-0.75%)
Aug 20, 2015 6.775 6.817 6.674 6.705 693,962 -0.11(-1.54%)
Aug 19, 2015 6.900 6.966 6.791 6.810 386,827 -0.09(-1.35%)
Aug 18, 2015 6.958 6.966 6.880 6.904 241,340 -0.06(-0.89%)
Aug 17, 2015 6.911 6.966 6.884 6.966 320,753 +0.00(+0.06%)
Aug 14, 2015 6.907 6.966 6.888 6.962 160,984 +0.03(+0.39%)
Aug 13, 2015 6.970 6.981 6.919 6.935 102,162 -0.04(-0.61%)
Aug 12, 2015 6.954 7.001 6.880 6.978 172,180 +0.03(+0.45%)
Aug 11, 2015 6.954 7.005 6.927 6.946 132,096 -0.05(-0.67%)
Aug 10, 2015 6.974 7.005 6.923 6.993 138,186 +0.01(+0.11%)
Aug 07, 2015 7.001 7.024 6.904 6.985 114,463 -0.02(-0.28%)
Aug 06, 2015 6.985 7.020 6.974 7.005 487,759 +0.00(+0.00%)
Aug 05, 2015 6.946 7.055 6.826 7.005 381,906 +0.11(+1.58%)
Aug 04, 2015 6.888 6.927 6.865 6.896 226,930 -0.01(-0.17%)
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.