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

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.12 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 7.141 7.141 7.044 7.067 353,265 -0.03(-0.44%)
Apr 29, 2015 7.118 7.118 7.044 7.098 159,913 -0.02(-0.22%)
Apr 28, 2015 7.083 7.137 7.001 7.114 188,158 +0.05(+0.72%)
Apr 27, 2015 7.090 7.141 7.040 7.063 283,989 -0.06(-0.87%)
Apr 24, 2015 7.063 7.125 6.997 7.125 267,441 +0.06(+0.88%)
Apr 23, 2015 7.009 7.063 6.985 7.063 319,543 +0.09(+1.23%)
Apr 22, 2015 7.016 7.028 6.946 6.978 174,395 -0.01(-0.11%)
Apr 21, 2015 6.985 7.024 6.954 6.985 120,509 -0.02(-0.33%)
Apr 20, 2015 7.040 7.040 6.989 7.009 118,682 +0.00(+0.00%)
Apr 17, 2015 7.044 7.044 6.935 7.009 370,253 +0.00(+0.00%)
Apr 16, 2015 7.044 7.044 6.939 7.009 309,719 -0.03(-0.44%)
Apr 15, 2015 7.020 7.075 6.900 7.040 247,091 +0.04(+0.61%)
Apr 14, 2015 6.927 7.001 6.907 6.997 142,028 +0.05(+0.73%)
Apr 13, 2015 6.946 6.989 6.919 6.946 102,560 -0.03(-0.45%)
Apr 10, 2015 6.985 6.997 6.946 6.978 104,464 -0.02(-0.22%)
Apr 09, 2015 6.954 6.993 6.861 6.993 226,182 +0.02(+0.22%)
Apr 08, 2015 6.880 6.989 6.876 6.978 253,410 +0.08(+1.19%)
Apr 07, 2015 6.919 6.991 6.853 6.896 170,502 -0.04(-0.51%)
Apr 06, 2015 6.993 6.993 6.814 6.931 167,465 +0.11(+1.66%)
Apr 02, 2015 6.849 6.818 6.818 6.818 162,146 -0.03(-0.45%)
Apr 01, 2015 6.744 6.922 6.705 6.849 229,065 +0.15(+2.27%)
Mar 31, 2015 6.806 6.814 6.612 6.697 422,803 -0.05(-0.75%)
Mar 30, 2015 6.822 6.837 6.686 6.748 206,162 -0.00(-0.06%)
Mar 27, 2015 6.795 6.888 6.725 6.752 343,994 -0.19(-2.80%)
Mar 26, 2015 6.989 7.031 6.927 6.946 222,818 -0.05(-0.72%)
Mar 25, 2015 7.005 7.013 6.966 6.997 337,125 +0.02(+0.33%)
Mar 24, 2015 7.040 7.079 6.950 6.974 333,311 -0.01(-0.11%)
Mar 23, 2015 7.032 7.087 6.616 6.981 580,090 -0.02(-0.33%)
Mar 20, 2015 7.051 7.051 6.997 7.005 1,010,240 +0.00(+0.00%)
Mar 19, 2015 6.939 7.071 6.939 7.005 135,164 +0.04(+0.50%)
Mar 18, 2015 6.915 7.036 6.911 6.970 246,899 +0.03(+0.39%)
Mar 17, 2015 6.935 7.016 6.921 6.943 197,147 -0.01(-0.17%)
Mar 16, 2015 6.962 7.022 6.921 6.954 257,650 -0.02(-0.22%)
Mar 13, 2015 6.923 7.051 6.900 6.970 388,017 +0.02(+0.28%)
Mar 12, 2015 6.958 7.028 6.907 6.950 173,915 -0.01(-0.17%)
Mar 11, 2015 6.981 7.051 6.900 6.962 480,052 +0.00(+0.06%)
Mar 10, 2015 7.063 7.133 6.954 6.958 243,155 -0.08(-1.11%)
Mar 09, 2015 7.083 7.137 6.993 7.036 386,254 -0.07(-1.04%)
Mar 06, 2015 7.055 7.118 6.997 7.110 295,357 +0.05(+0.77%)
Mar 05, 2015 7.079 7.110 7.040 7.055 479,310 -0.05(-0.66%)
Mar 04, 2015 7.129 7.168 7.055 7.102 372,743 -0.06(-0.87%)
Mar 03, 2015 7.160 7.199 7.044 7.164 446,675 -0.04(-0.49%)
Mar 02, 2015 7.215 7.238 7.160 7.199 667,487 -0.02(-0.22%)
Feb 27, 2015 7.219 7.219 7.145 7.215 705,120 +0.02(+0.32%)
Feb 26, 2015 7.219 7.242 7.114 7.192 486,631 -0.01(-0.11%)
Feb 25, 2015 6.950 7.199 6.911 7.199 725,317 +0.30(+4.40%)
Feb 24, 2015 6.931 6.931 6.861 6.896 312,484 -0.03(-0.45%)
Feb 23, 2015 6.849 6.927 6.837 6.927 295,291 +0.04(+0.62%)
Feb 20, 2015 6.876 6.927 6.849 6.884 427,423 -0.02(-0.34%)
Feb 19, 2015 6.943 6.943 6.830 6.907 456,023 -0.02(-0.28%)
Feb 18, 2015 6.911 6.939 6.849 6.927 424,090 +0.00(+0.00%)
Feb 17, 2015 6.946 6.946 6.814 6.927 301,494 +0.01(+0.11%)
Feb 13, 2015 6.939 6.919 6.919 6.919 415,515 +0.03(+0.40%)
Feb 12, 2015 6.752 6.904 6.744 6.892 387,884 +0.16(+2.31%)
Feb 11, 2015 6.826 6.872 6.670 6.736 561,413 -0.08(-1.20%)
Feb 10, 2015 6.907 6.907 6.736 6.818 722,082 -0.07(-1.07%)
Feb 09, 2015 6.880 6.907 6.795 6.892 499,410 +0.03(+0.40%)
Feb 06, 2015 6.830 6.905 6.771 6.865 436,147 +0.05(+0.74%)
Feb 05, 2015 6.795 6.886 6.728 6.814 361,907 +0.07(+0.98%)
Feb 04, 2015 6.907 6.911 6.732 6.748 1,136,357 -0.18(-2.58%)
Feb 03, 2015 6.865 6.927 6.767 6.927 349,117 +0.11(+1.54%)
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.