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

Tpg Specialty Lending Inc (NY: TSLX )

20.45 -0.25 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 6.825 6.833 6.722 6.738 436,477 +0.00(+0.00%)
Oct 29, 2015 6.758 6.873 6.718 6.738 289,936 -0.05(-0.76%)
Oct 28, 2015 6.718 6.848 6.682 6.789 488,671 +0.08(+1.24%)
Oct 27, 2015 6.762 6.801 6.698 6.706 97,798 -0.05(-0.76%)
Oct 26, 2015 6.758 6.832 6.726 6.758 216,719 -0.04(-0.53%)
Oct 23, 2015 6.805 6.849 6.722 6.793 236,273 +0.01(+0.12%)
Oct 22, 2015 6.948 6.964 6.738 6.785 215,523 -0.11(-1.61%)
Oct 21, 2015 6.996 6.996 6.849 6.896 210,497 -0.10(-1.42%)
Oct 20, 2015 6.996 6.999 6.952 6.996 115,616 +0.00(+0.00%)
Oct 19, 2015 7.015 7.015 6.956 6.996 228,926 +0.02(+0.34%)
Oct 16, 2015 6.996 7.015 6.936 6.972 192,422 -0.01(-0.11%)
Oct 15, 2015 6.976 6.996 6.938 6.980 234,832 +0.00(+0.06%)
Oct 14, 2015 6.992 7.007 6.924 6.976 201,929 -0.01(-0.17%)
Oct 13, 2015 6.972 7.023 6.960 6.988 202,868 +0.00(+0.00%)
Oct 12, 2015 6.785 7.015 6.785 6.988 285,687 +0.14(+2.03%)
Oct 09, 2015 6.849 6.869 6.789 6.849 382,817 +0.05(+0.70%)
Oct 08, 2015 6.659 6.813 6.599 6.801 326,661 +0.15(+2.20%)
Oct 07, 2015 6.667 6.750 6.619 6.655 273,725 -0.01(-0.18%)
Oct 06, 2015 6.722 6.766 6.659 6.667 223,405 -0.02(-0.30%)
Oct 05, 2015 6.655 6.762 6.643 6.686 198,972 +0.07(+1.02%)
Oct 02, 2015 6.579 6.727 6.560 6.619 201,508 +0.02(+0.30%)
Oct 01, 2015 6.583 6.763 6.579 6.599 394,173 +0.09(+1.34%)
Sep 30, 2015 6.492 6.682 6.484 6.512 457,332 +0.08(+1.29%)
Sep 29, 2015 6.607 6.635 6.429 6.429 819,327 -0.17(-2.58%)
Sep 28, 2015 6.738 6.774 6.544 6.599 643,064 -0.15(-2.29%)
Sep 25, 2015 6.820 6.820 6.742 6.754 197,686 -0.03(-0.51%)
Sep 24, 2015 6.765 6.835 6.742 6.789 116,809 +0.00(+0.06%)
Sep 23, 2015 6.835 6.847 6.750 6.785 136,596 -0.03(-0.40%)
Sep 22, 2015 6.769 6.874 6.746 6.812 511,732 -0.01(-0.11%)
Sep 21, 2015 6.781 6.835 6.754 6.820 96,821 +0.04(+0.57%)
Sep 18, 2015 6.641 6.781 6.641 6.781 138,175 +0.08(+1.21%)
Sep 17, 2015 6.703 6.781 6.606 6.699 224,629 +0.02(+0.35%)
Sep 16, 2015 6.758 6.758 6.620 6.676 314,351 -0.05(-0.69%)
Sep 15, 2015 6.707 6.742 6.707 6.723 84,247 +0.00(+0.00%)
Sep 14, 2015 6.777 6.781 6.690 6.723 108,145 -0.01(-0.12%)
Sep 11, 2015 6.723 6.777 6.684 6.730 95,636 +0.00(+0.06%)
Sep 10, 2015 6.750 6.820 6.715 6.727 98,108 -0.05(-0.74%)
Sep 09, 2015 6.800 6.820 6.752 6.777 144,960 +0.00(+0.06%)
Sep 08, 2015 6.773 6.812 6.680 6.773 245,273 +0.01(+0.17%)
Sep 04, 2015 6.688 6.761 6.761 6.761 129,555 +0.06(+0.87%)
Sep 03, 2015 6.692 6.788 6.653 6.703 121,986 +0.05(+0.70%)
Sep 02, 2015 6.761 6.870 6.653 6.657 173,488 -0.07(-1.09%)
Sep 01, 2015 6.676 6.761 6.676 6.730 103,009 -0.03(-0.52%)
Aug 31, 2015 6.622 6.820 6.622 6.765 276,653 +0.10(+1.51%)
Aug 28, 2015 6.618 6.680 6.479 6.665 214,536 +0.07(+1.00%)
Aug 27, 2015 6.591 6.680 6.525 6.599 254,510 +0.04(+0.59%)
Aug 26, 2015 6.548 6.591 6.428 6.560 282,235 +0.13(+2.05%)
Aug 25, 2015 6.409 6.579 6.393 6.428 528,494 +0.10(+1.59%)
Aug 24, 2015 6.545 6.583 4.913 6.328 1,141,335 -0.30(-4.50%)
Aug 21, 2015 6.637 6.823 6.606 6.626 339,503 -0.05(-0.75%)
Aug 20, 2015 6.746 6.788 6.645 6.676 696,966 -0.10(-1.54%)
Aug 19, 2015 6.870 6.936 6.761 6.781 388,502 -0.09(-1.35%)
Aug 18, 2015 6.928 6.936 6.851 6.874 242,385 -0.06(-0.89%)
Aug 17, 2015 6.882 6.936 6.854 6.936 322,142 +0.00(+0.06%)
Aug 14, 2015 6.878 6.936 6.858 6.932 161,681 +0.03(+0.39%)
Aug 13, 2015 6.940 6.951 6.889 6.905 102,604 -0.04(-0.61%)
Aug 12, 2015 6.924 6.971 6.851 6.947 172,926 +0.03(+0.45%)
Aug 11, 2015 6.924 6.975 6.897 6.916 132,668 -0.05(-0.67%)
Aug 10, 2015 6.944 6.975 6.893 6.963 138,784 +0.01(+0.11%)
Aug 07, 2015 6.971 6.994 6.874 6.955 114,958 -0.02(-0.28%)
Aug 06, 2015 6.955 6.990 6.944 6.975 489,870 +0.00(+0.00%)
Aug 05, 2015 6.916 7.025 6.796 6.975 383,560 +0.11(+1.58%)
Aug 04, 2015 6.858 6.897 6.836 6.866 227,912 -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.