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

Tpg Specialty Lending Inc (NY: TSLX )

21.18 -0.04 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 30, 2015 6.748 6.865 6.662 6.694 917,947 -0.03(-0.41%)
Nov 27, 2015 6.779 6.783 6.670 6.721 144,293 -0.01(-0.12%)
Nov 25, 2015 6.725 6.729 6.729 6.729 324,474 +0.06(+0.87%)
Nov 24, 2015 6.764 6.810 6.612 6.670 363,136 -0.04(-0.64%)
Nov 23, 2015 6.752 6.802 6.694 6.713 528,649 +0.00(+0.06%)
Nov 20, 2015 6.806 6.806 6.701 6.709 463,952 -0.08(-1.15%)
Nov 19, 2015 6.799 6.806 6.767 6.787 237,946 +0.03(+0.40%)
Nov 18, 2015 6.834 6.849 6.748 6.760 294,038 -0.01(-0.11%)
Nov 17, 2015 6.740 6.783 6.740 6.767 253,118 +0.00(+0.00%)
Nov 16, 2015 6.783 6.799 6.760 6.767 160,566 +0.01(+0.17%)
Nov 13, 2015 6.806 6.806 6.756 6.756 419,989 -0.03(-0.40%)
Nov 12, 2015 6.721 6.806 6.713 6.783 179,024 +0.04(+0.52%)
Nov 11, 2015 6.736 6.752 6.692 6.748 298,804 +0.02(+0.23%)
Nov 10, 2015 6.725 6.830 6.705 6.732 403,498 -0.02(-0.29%)
Nov 09, 2015 6.697 6.799 6.656 6.752 382,718 +0.07(+0.99%)
Nov 06, 2015 6.690 6.705 6.616 6.686 1,383,450 +0.00(+0.06%)
Nov 05, 2015 6.647 6.682 6.627 6.682 360,401 +0.04(+0.53%)
Nov 04, 2015 6.748 6.865 6.616 6.647 549,709 -0.00(-0.06%)
Nov 03, 2015 6.709 6.709 6.600 6.651 771,887 -0.04(-0.58%)
Nov 02, 2015 6.620 6.740 6.620 6.690 1,212,430 +0.08(+1.18%)
Oct 30, 2015 6.697 6.705 6.596 6.612 444,792 +0.00(+0.00%)
Oct 29, 2015 6.631 6.744 6.592 6.612 295,459 -0.05(-0.76%)
Oct 28, 2015 6.592 6.720 6.557 6.662 497,981 +0.08(+1.24%)
Oct 27, 2015 6.635 6.674 6.573 6.581 99,661 -0.05(-0.76%)
Oct 26, 2015 6.631 6.704 6.600 6.631 220,848 -0.04(-0.53%)
Oct 23, 2015 6.678 6.721 6.596 6.666 240,774 +0.01(+0.12%)
Oct 22, 2015 6.818 6.834 6.612 6.659 219,629 -0.11(-1.61%)
Oct 21, 2015 6.865 6.865 6.721 6.767 214,508 -0.10(-1.42%)
Oct 20, 2015 6.865 6.869 6.822 6.865 117,818 +0.00(+0.00%)
Oct 19, 2015 6.884 6.884 6.826 6.865 233,287 +0.02(+0.34%)
Oct 16, 2015 6.865 6.884 6.806 6.841 196,088 -0.01(-0.11%)
Oct 15, 2015 6.845 6.865 6.808 6.849 239,306 +0.00(+0.06%)
Oct 14, 2015 6.861 6.876 6.795 6.845 205,776 -0.01(-0.17%)
Oct 13, 2015 6.841 6.892 6.830 6.857 206,733 +0.00(+0.00%)
Oct 12, 2015 6.659 6.884 6.659 6.857 291,130 +0.14(+2.03%)
Oct 09, 2015 6.721 6.740 6.662 6.721 390,110 +0.05(+0.70%)
Oct 08, 2015 6.534 6.686 6.476 6.674 332,885 +0.14(+2.20%)
Oct 07, 2015 6.542 6.624 6.495 6.530 278,940 -0.01(-0.18%)
Oct 06, 2015 6.596 6.639 6.534 6.542 227,662 -0.02(-0.30%)
Oct 05, 2015 6.530 6.635 6.519 6.561 202,763 +0.07(+1.02%)
Oct 02, 2015 6.456 6.601 6.437 6.495 205,347 +0.02(+0.30%)
Oct 01, 2015 6.460 6.636 6.456 6.476 401,682 +0.09(+1.34%)
Sep 30, 2015 6.371 6.557 6.363 6.390 466,045 +0.08(+1.29%)
Sep 29, 2015 6.484 6.511 6.309 6.309 834,936 -0.17(-2.58%)
Sep 28, 2015 6.612 6.647 6.421 6.476 655,315 -0.15(-2.29%)
Sep 25, 2015 6.692 6.692 6.616 6.627 201,452 -0.03(-0.51%)
Sep 24, 2015 6.639 6.707 6.616 6.662 119,034 +0.00(+0.06%)
Sep 23, 2015 6.707 6.719 6.624 6.658 139,198 -0.03(-0.40%)
Sep 22, 2015 6.643 6.745 6.620 6.685 521,482 -0.01(-0.11%)
Sep 21, 2015 6.654 6.707 6.627 6.692 98,665 +0.04(+0.57%)
Sep 18, 2015 6.517 6.654 6.517 6.654 140,808 +0.08(+1.21%)
Sep 17, 2015 6.578 6.654 6.483 6.574 228,909 +0.02(+0.35%)
Sep 16, 2015 6.631 6.631 6.496 6.551 320,339 -0.05(-0.69%)
Sep 15, 2015 6.582 6.616 6.582 6.597 85,852 +0.00(+0.00%)
Sep 14, 2015 6.650 6.654 6.565 6.597 110,205 -0.01(-0.12%)
Sep 11, 2015 6.597 6.650 6.559 6.605 97,458 +0.00(+0.06%)
Sep 10, 2015 6.624 6.692 6.589 6.601 99,978 -0.05(-0.74%)
Sep 09, 2015 6.673 6.692 6.626 6.650 147,722 +0.00(+0.06%)
Sep 08, 2015 6.646 6.685 6.555 6.646 249,946 +0.01(+0.17%)
Sep 04, 2015 6.563 6.635 6.635 6.635 132,024 +0.06(+0.87%)
Sep 03, 2015 6.567 6.661 6.529 6.578 124,310 +0.05(+0.70%)
Sep 02, 2015 6.635 6.742 6.529 6.532 176,793 -0.07(-1.09%)
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.