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

Tpg Specialty Lending Inc (NY: TSLX )

21.22 +0.21 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 28, 2014 6.749 6.787 6.692 6.787 136,760 +0.03(+0.39%)
Nov 26, 2014 6.761 6.761 6.761 6.761 172,262 +0.03(+0.45%)
Nov 25, 2014 6.761 6.772 6.696 6.730 127,242 -0.04(-0.56%)
Nov 24, 2014 6.772 6.772 6.715 6.768 472,456 -0.00(-0.06%)
Nov 21, 2014 6.875 6.875 6.711 6.772 671,271 -0.07(-1.06%)
Nov 20, 2014 6.783 6.867 6.699 6.844 459,685 +0.08(+1.24%)
Nov 19, 2014 6.688 6.772 6.563 6.761 346,602 +0.09(+1.37%)
Nov 18, 2014 6.738 6.738 6.616 6.669 222,978 -0.06(-0.85%)
Nov 17, 2014 6.715 6.783 6.669 6.726 253,617 +0.02(+0.23%)
Nov 14, 2014 6.700 6.719 6.658 6.711 151,643 +0.04(+0.63%)
Nov 13, 2014 6.696 6.745 6.643 6.669 208,719 +0.00(+0.06%)
Nov 12, 2014 6.673 6.768 6.616 6.665 242,808 -0.04(-0.62%)
Nov 11, 2014 6.715 6.806 6.654 6.707 417,398 -0.05(-0.68%)
Nov 10, 2014 6.829 6.829 6.635 6.753 226,331 -0.09(-1.33%)
Nov 07, 2014 6.677 6.898 6.673 6.844 765,637 +0.18(+2.74%)
Nov 06, 2014 6.631 6.692 6.628 6.662 558,241 +0.16(+2.52%)
Nov 05, 2014 6.411 6.521 6.384 6.498 527,154 +0.08(+1.18%)
Nov 04, 2014 6.407 6.422 6.270 6.422 778,844 +0.17(+2.80%)
Nov 03, 2014 6.346 6.346 6.232 6.247 267,645 -0.13(-2.03%)
Oct 31, 2014 6.434 6.434 6.289 6.377 369,654 +0.02(+0.24%)
Oct 30, 2014 6.335 6.361 6.269 6.361 410,468 +0.03(+0.42%)
Oct 29, 2014 6.300 6.354 6.274 6.335 506,428 +0.06(+0.97%)
Oct 28, 2014 6.255 6.312 6.255 6.274 260,124 +0.02(+0.30%)
Oct 27, 2014 6.247 6.333 6.266 6.255 337,792 -0.01(-0.18%)
Oct 24, 2014 6.243 6.274 6.232 6.266 110,994 +0.05(+0.73%)
Oct 23, 2014 6.274 6.289 6.198 6.221 379,124 -0.03(-0.49%)
Oct 22, 2014 6.293 6.323 6.221 6.251 207,096 -0.03(-0.54%)
Oct 21, 2014 6.236 6.319 6.205 6.285 501,602 +0.07(+1.16%)
Oct 20, 2014 6.209 6.236 6.190 6.213 157,042 +0.04(+0.62%)
Oct 17, 2014 6.236 6.319 6.171 6.175 304,168 -0.05(-0.85%)
Oct 16, 2014 6.023 6.251 6.023 6.228 313,807 +0.11(+1.80%)
Oct 15, 2014 5.970 6.133 5.951 6.118 238,221 +0.09(+1.45%)
Oct 14, 2014 6.038 6.156 5.973 6.031 204,787 +0.00(+0.00%)
Oct 13, 2014 6.004 6.145 5.995 6.031 236,094 +0.05(+0.76%)
Oct 10, 2014 6.148 6.156 5.985 5.985 322,528 -0.19(-3.02%)
Oct 09, 2014 6.183 6.226 6.122 6.171 205,610 -0.01(-0.12%)
Oct 08, 2014 6.171 6.266 6.118 6.179 238,816 -0.01(-0.12%)
Oct 07, 2014 6.224 6.266 6.160 6.186 242,327 -0.05(-0.79%)
Oct 06, 2014 6.437 6.437 6.194 6.236 254,690 -0.17(-2.61%)
Oct 03, 2014 6.430 6.563 6.392 6.403 250,101 +0.00(+0.06%)
Oct 02, 2014 6.361 6.456 6.314 6.399 240,949 +0.06(+0.90%)
Oct 01, 2014 6.202 6.460 6.175 6.342 1,183,930 +0.25(+4.18%)
Sep 30, 2014 6.293 6.308 6.084 6.088 829,326 -0.16(-2.62%)
Sep 29, 2014 6.407 6.407 6.251 6.251 494,038 -0.19(-2.89%)
Sep 26, 2014 6.274 6.445 6.217 6.437 258,577 +0.08(+1.26%)
Sep 25, 2014 6.449 6.456 6.350 6.358 263,940 -0.10(-1.53%)
Sep 24, 2014 6.407 6.475 6.393 6.456 203,067 +0.05(+0.71%)
Sep 23, 2014 6.426 6.475 6.388 6.411 219,522 -0.03(-0.47%)
Sep 22, 2014 6.574 6.574 6.396 6.441 216,106 -0.13(-1.97%)
Sep 19, 2014 6.464 6.593 6.392 6.570 633,894 +0.13(+2.07%)
Sep 18, 2014 6.365 6.464 6.365 6.437 549,388 +0.06(+1.01%)
Sep 17, 2014 6.563 6.608 6.346 6.373 681,636 -0.19(-2.90%)
Sep 16, 2014 6.460 6.601 6.453 6.563 236,822 +0.12(+1.89%)
Sep 15, 2014 6.586 6.612 6.418 6.441 167,544 -0.14(-2.14%)
Sep 12, 2014 6.559 6.608 6.513 6.582 151,220 -0.00(-0.06%)
Sep 11, 2014 6.662 6.673 6.559 6.586 132,847 -0.07(-1.03%)
Sep 10, 2014 6.608 6.658 6.589 6.654 137,205 +0.07(+1.10%)
Sep 09, 2014 6.540 6.631 6.510 6.582 265,684 +0.04(+0.58%)
Sep 08, 2014 6.445 6.586 6.435 6.544 248,336 +0.12(+1.89%)
Sep 05, 2014 6.521 6.536 6.281 6.422 798,774 -0.09(-1.34%)
Sep 04, 2014 6.601 6.646 6.506 6.510 587,956 -0.08(-1.21%)
Sep 03, 2014 6.677 6.711 6.532 6.589 875,106 -0.10(-1.53%)
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.