Skip to main content

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

Historical Prices

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.