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
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2015 6.884 6.904 6.771 6.802 506,582 -0.05(-0.74%)
Jan 29, 2015 6.713 6.884 6.705 6.853 316,943 +0.12(+1.85%)
Jan 28, 2015 6.861 6.865 6.674 6.728 580,239 -0.14(-1.98%)
Jan 27, 2015 6.760 6.869 6.705 6.865 801,660 +0.05(+0.68%)
Jan 26, 2015 6.616 6.837 6.585 6.818 851,185 +0.20(+3.06%)
Jan 23, 2015 6.616 6.616 6.553 6.616 293,091 +0.00(+0.00%)
Jan 22, 2015 6.662 6.666 6.546 6.616 367,848 -0.02(-0.23%)
Jan 21, 2015 6.612 6.684 6.565 6.631 2,070,501 +0.01(+0.18%)
Jan 20, 2015 6.643 6.674 6.596 6.620 430,748 +0.02(+0.24%)
Jan 16, 2015 6.569 6.635 6.538 6.604 566,162 +0.03(+0.41%)
Jan 15, 2015 6.581 6.620 6.495 6.577 1,849,568 +0.03(+0.48%)
Jan 14, 2015 6.518 6.616 6.446 6.546 473,695 -0.03(-0.41%)
Jan 13, 2015 6.460 6.600 6.441 6.573 686,281 +0.15(+2.30%)
Jan 12, 2015 6.495 6.538 6.409 6.425 275,910 -0.04(-0.60%)
Jan 09, 2015 6.390 6.468 6.367 6.464 305,631 +0.06(+0.97%)
Jan 08, 2015 6.405 6.437 6.363 6.402 347,085 +0.04(+0.67%)
Jan 07, 2015 6.417 6.543 6.308 6.359 290,565 -0.05(-0.73%)
Jan 06, 2015 6.542 6.588 6.370 6.405 356,436 -0.12(-1.91%)
Jan 05, 2015 6.476 6.592 6.444 6.530 370,035 +0.04(+0.66%)
Jan 02, 2015 6.596 6.651 6.487 6.487 403,101 -0.06(-0.89%)
Dec 31, 2014 6.604 6.546 6.546 6.546 805,077 -0.01(-0.12%)
Dec 30, 2014 6.549 6.612 6.476 6.553 683,167 +0.00(+0.06%)
Dec 29, 2014 6.479 6.596 6.421 6.549 532,173 -0.05(-0.77%)
Dec 26, 2014 6.588 6.635 6.553 6.600 285,703 +0.04(+0.65%)
Dec 24, 2014 6.557 6.557 6.557 6.557 114,350 +0.05(+0.72%)
Dec 23, 2014 6.581 6.592 6.460 6.511 466,906 -0.05(-0.71%)
Dec 22, 2014 6.612 6.764 6.460 6.557 500,165 -0.02(-0.30%)
Dec 19, 2014 6.433 6.631 6.402 6.577 1,776,703 +0.14(+2.18%)
Dec 18, 2014 6.530 6.565 6.394 6.437 679,264 -0.01(-0.12%)
Dec 17, 2014 6.421 6.511 6.402 6.444 852,123 +0.02(+0.30%)
Dec 16, 2014 6.569 6.577 6.417 6.425 2,230,240 -0.23(-3.39%)
Dec 15, 2014 6.896 6.896 6.616 6.651 716,917 -0.14(-2.01%)
Dec 12, 2014 6.884 6.884 6.748 6.787 220,729 -0.09(-1.30%)
Dec 11, 2014 6.888 7.005 6.857 6.876 527,165 +0.07(+0.97%)
Dec 10, 2014 6.775 6.907 6.775 6.810 309,293 -0.00(-0.06%)
Dec 09, 2014 6.697 6.845 6.600 6.814 349,210 +0.10(+1.51%)
Dec 08, 2014 6.853 6.907 6.620 6.713 294,705 -0.18(-2.60%)
Dec 05, 2014 6.892 6.904 6.717 6.892 544,402 +0.06(+0.91%)
Dec 04, 2014 6.810 6.896 6.690 6.830 215,633 +0.00(+0.06%)
Dec 03, 2014 6.725 6.865 6.659 6.826 362,081 +0.11(+1.56%)
Dec 02, 2014 6.682 6.728 6.655 6.721 139,306 +0.07(+1.11%)
Dec 01, 2014 6.915 6.915 6.588 6.647 293,733 -0.30(-4.31%)
Nov 28, 2014 6.907 6.946 6.849 6.946 133,625 +0.03(+0.39%)
Nov 26, 2014 6.919 6.919 6.919 6.919 168,313 +0.03(+0.45%)
Nov 25, 2014 6.919 6.931 6.853 6.888 124,325 -0.04(-0.56%)
Nov 24, 2014 6.931 6.931 6.872 6.927 461,625 -0.00(-0.06%)
Nov 21, 2014 7.036 7.036 6.869 6.931 655,882 -0.07(-1.06%)
Nov 20, 2014 6.943 7.028 6.856 7.005 449,147 +0.09(+1.24%)
Nov 19, 2014 6.845 6.931 6.717 6.919 338,656 +0.09(+1.37%)
Nov 18, 2014 6.896 6.896 6.771 6.826 217,866 -0.06(-0.85%)
Nov 17, 2014 6.872 6.943 6.825 6.884 247,803 +0.02(+0.23%)
Nov 14, 2014 6.857 6.876 6.814 6.869 148,167 +0.04(+0.63%)
Nov 13, 2014 6.853 6.904 6.799 6.826 203,934 +0.00(+0.06%)
Nov 12, 2014 6.830 6.927 6.771 6.822 237,242 -0.04(-0.62%)
Nov 11, 2014 6.872 6.966 6.810 6.865 407,829 -0.05(-0.68%)
Nov 10, 2014 6.989 6.989 6.791 6.911 221,143 -0.09(-1.33%)
Nov 07, 2014 6.834 7.060 6.830 7.005 748,084 +0.19(+2.74%)
Nov 06, 2014 6.787 6.849 6.784 6.818 545,443 +0.17(+2.52%)
Nov 05, 2014 6.561 6.674 6.534 6.651 515,069 +0.08(+1.18%)
Nov 04, 2014 6.557 6.573 6.417 6.573 760,989 +0.18(+2.80%)
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.