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

Tpg Specialty Lending Inc (NY: TSLX )

21.14 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2016 6.577 6.606 6.508 6.533 458,282 -0.01(-0.19%)
Jan 28, 2016 6.594 6.610 6.463 6.545 173,944 -0.01(-0.12%)
Jan 27, 2016 6.524 6.582 6.435 6.553 265,248 +0.02(+0.37%)
Jan 26, 2016 6.545 6.614 6.451 6.529 189,673 -0.03(-0.50%)
Jan 25, 2016 6.639 6.639 6.533 6.561 191,840 -0.09(-1.35%)
Jan 22, 2016 6.541 6.667 6.455 6.651 198,204 +0.20(+3.16%)
Jan 21, 2016 6.292 6.520 6.292 6.447 371,026 +0.16(+2.46%)
Jan 20, 2016 6.333 6.414 6.202 6.292 535,102 -0.12(-1.91%)
Jan 19, 2016 6.443 6.530 6.386 6.414 221,342 +0.02(+0.26%)
Jan 15, 2016 6.431 6.398 6.398 6.398 281,840 -0.14(-2.18%)
Jan 14, 2016 6.386 6.610 6.345 6.541 617,597 +0.19(+3.02%)
Jan 13, 2016 6.610 6.822 6.333 6.349 314,021 -0.20(-2.99%)
Jan 12, 2016 6.541 6.556 6.390 6.545 238,319 +0.03(+0.50%)
Jan 11, 2016 6.565 6.643 6.463 6.512 178,042 -0.06(-0.93%)
Jan 08, 2016 6.667 6.753 6.553 6.573 130,881 -0.09(-1.35%)
Jan 07, 2016 6.794 6.826 6.651 6.663 294,055 -0.17(-2.45%)
Jan 06, 2016 6.700 6.875 6.688 6.830 225,607 +0.10(+1.45%)
Jan 05, 2016 6.696 6.818 6.631 6.733 159,036 +0.02(+0.24%)
Jan 04, 2016 6.569 6.757 6.561 6.716 186,472 +0.10(+1.48%)
Dec 31, 2015 6.569 6.618 6.618 6.618 338,698 +0.03(+0.43%)
Dec 30, 2015 6.692 6.749 6.582 6.590 402,649 -0.15(-2.18%)
Dec 29, 2015 6.724 6.798 6.671 6.737 298,032 +0.04(+0.67%)
Dec 28, 2015 6.815 6.815 6.664 6.692 186,526 -0.13(-1.87%)
Dec 24, 2015 6.736 6.819 6.819 6.819 228,074 +0.10(+1.48%)
Dec 23, 2015 6.608 6.740 6.580 6.720 344,637 +0.24(+3.63%)
Dec 22, 2015 6.684 6.718 6.484 6.484 1,018,720 -0.16(-2.34%)
Dec 21, 2015 6.520 6.775 6.520 6.640 408,601 +0.12(+1.77%)
Dec 18, 2015 6.712 6.728 6.500 6.524 619,842 -0.23(-3.42%)
Dec 17, 2015 6.728 6.827 6.648 6.755 776,392 +0.08(+1.19%)
Dec 16, 2015 6.536 6.787 6.536 6.676 229,035 +0.16(+2.45%)
Dec 15, 2015 6.379 6.520 6.325 6.516 618,243 +0.15(+2.38%)
Dec 14, 2015 6.672 6.686 6.297 6.365 854,324 -0.27(-4.08%)
Dec 11, 2015 6.628 6.708 6.536 6.636 449,837 -0.03(-0.48%)
Dec 10, 2015 6.640 6.722 6.604 6.668 357,893 +0.06(+0.90%)
Dec 09, 2015 6.636 6.891 6.604 6.608 253,714 -0.06(-0.96%)
Dec 08, 2015 6.660 6.771 6.580 6.672 674,160 -0.03(-0.42%)
Dec 07, 2015 6.839 6.879 6.680 6.700 420,940 -0.16(-2.38%)
Dec 04, 2015 6.843 6.895 6.795 6.863 198,886 +0.03(+0.47%)
Dec 03, 2015 6.879 6.911 6.815 6.831 301,416 +0.00(+0.00%)
Dec 02, 2015 6.963 6.971 6.831 6.831 332,800 -0.12(-1.66%)
Dec 01, 2015 6.891 6.987 6.871 6.947 390,917 +0.09(+1.28%)
Nov 30, 2015 6.915 7.034 6.827 6.859 895,794 -0.03(-0.41%)
Nov 27, 2015 6.947 6.951 6.835 6.887 140,811 -0.01(-0.12%)
Nov 25, 2015 6.891 6.895 6.895 6.895 316,644 +0.06(+0.87%)
Nov 24, 2015 6.931 6.979 6.775 6.835 354,372 -0.04(-0.64%)
Nov 23, 2015 6.919 6.971 6.859 6.879 515,891 +0.00(+0.06%)
Nov 20, 2015 6.975 6.975 6.867 6.875 452,755 -0.08(-1.15%)
Nov 19, 2015 6.967 6.975 6.935 6.955 232,204 +0.03(+0.40%)
Nov 18, 2015 7.003 7.019 6.915 6.927 286,941 -0.01(-0.11%)
Nov 17, 2015 6.907 6.951 6.907 6.935 247,010 +0.00(+0.00%)
Nov 16, 2015 6.951 6.967 6.927 6.935 156,691 +0.01(+0.17%)
Nov 13, 2015 6.975 6.975 6.923 6.923 409,853 -0.03(-0.40%)
Nov 12, 2015 6.887 6.975 6.879 6.951 174,703 +0.04(+0.52%)
Nov 11, 2015 6.903 6.919 6.857 6.915 291,593 +0.02(+0.23%)
Nov 10, 2015 6.891 6.999 6.871 6.899 393,760 -0.02(-0.29%)
Nov 09, 2015 6.863 6.967 6.821 6.919 373,482 +0.07(+0.99%)
Nov 06, 2015 6.855 6.871 6.779 6.851 1,350,063 +0.00(+0.06%)
Nov 05, 2015 6.811 6.847 6.791 6.847 351,703 +0.04(+0.53%)
Nov 04, 2015 6.915 7.034 6.779 6.811 536,443 -0.00(-0.06%)
Nov 03, 2015 6.875 6.875 6.763 6.815 753,259 -0.04(-0.58%)
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.