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

Tpg Specialty Lending Inc (NY: TSLX )

21.26 -0.04 (-0.19%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 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 (%)
Dec 31, 2015 6.561 6.610 6.610 6.610 339,118 +0.03(+0.43%)
Dec 30, 2015 6.683 6.741 6.573 6.582 403,148 -0.15(-2.18%)
Dec 29, 2015 6.716 6.789 6.663 6.728 298,401 +0.04(+0.67%)
Dec 28, 2015 6.807 6.807 6.656 6.683 186,757 -0.13(-1.87%)
Dec 24, 2015 6.727 6.811 6.811 6.811 228,356 +0.10(+1.48%)
Dec 23, 2015 6.600 6.731 6.572 6.711 345,064 +0.23(+3.63%)
Dec 22, 2015 6.675 6.709 6.476 6.476 1,019,982 -0.16(-2.34%)
Dec 21, 2015 6.512 6.767 6.512 6.632 409,107 +0.12(+1.77%)
Dec 18, 2015 6.703 6.719 6.492 6.516 620,609 -0.23(-3.42%)
Dec 17, 2015 6.719 6.819 6.640 6.747 777,354 +0.08(+1.19%)
Dec 16, 2015 6.528 6.779 6.528 6.668 229,318 +0.16(+2.45%)
Dec 15, 2015 6.371 6.512 6.317 6.508 619,009 +0.15(+2.38%)
Dec 14, 2015 6.664 6.677 6.289 6.357 855,382 -0.27(-4.08%)
Dec 11, 2015 6.620 6.699 6.528 6.628 450,395 -0.03(-0.48%)
Dec 10, 2015 6.632 6.714 6.596 6.660 358,336 +0.06(+0.90%)
Dec 09, 2015 6.628 6.882 6.596 6.600 254,028 -0.06(-0.96%)
Dec 08, 2015 6.652 6.763 6.572 6.664 674,995 -0.03(-0.42%)
Dec 07, 2015 6.831 6.871 6.672 6.691 421,462 -0.16(-2.38%)
Dec 04, 2015 6.835 6.886 6.787 6.855 199,132 +0.03(+0.47%)
Dec 03, 2015 6.871 6.902 6.807 6.823 301,789 +0.00(+0.00%)
Dec 02, 2015 6.954 6.962 6.823 6.823 333,212 -0.12(-1.66%)
Dec 01, 2015 6.882 6.978 6.863 6.938 391,401 +0.09(+1.28%)
Nov 30, 2015 6.906 7.026 6.819 6.851 896,903 -0.03(-0.41%)
Nov 27, 2015 6.938 6.942 6.827 6.879 140,985 -0.01(-0.12%)
Nov 25, 2015 6.882 6.886 6.886 6.886 317,036 +0.06(+0.87%)
Nov 24, 2015 6.922 6.970 6.767 6.827 354,811 -0.04(-0.64%)
Nov 23, 2015 6.910 6.962 6.851 6.871 516,530 +0.00(+0.06%)
Nov 20, 2015 6.966 6.966 6.859 6.867 453,316 -0.08(-1.15%)
Nov 19, 2015 6.958 6.966 6.926 6.946 232,491 +0.03(+0.40%)
Nov 18, 2015 6.994 7.010 6.906 6.918 287,297 -0.01(-0.11%)
Nov 17, 2015 6.898 6.942 6.898 6.926 247,315 +0.00(+0.00%)
Nov 16, 2015 6.942 6.958 6.918 6.926 156,885 +0.01(+0.17%)
Nov 13, 2015 6.966 6.966 6.914 6.914 410,361 -0.03(-0.40%)
Nov 12, 2015 6.879 6.966 6.871 6.942 174,920 +0.04(+0.52%)
Nov 11, 2015 6.894 6.910 6.849 6.906 291,954 +0.02(+0.23%)
Nov 10, 2015 6.882 6.990 6.863 6.890 394,247 -0.02(-0.29%)
Nov 09, 2015 6.855 6.958 6.812 6.910 373,944 +0.07(+0.99%)
Nov 06, 2015 6.847 6.863 6.771 6.843 1,351,735 +0.00(+0.06%)
Nov 05, 2015 6.803 6.839 6.783 6.839 352,138 +0.04(+0.53%)
Nov 04, 2015 6.906 7.026 6.771 6.803 537,107 -0.00(-0.06%)
Nov 03, 2015 6.867 6.867 6.755 6.807 754,192 -0.04(-0.58%)
Nov 02, 2015 6.775 6.898 6.775 6.847 1,184,635 +0.08(+1.18%)
Oct 30, 2015 6.855 6.863 6.751 6.767 434,595 +0.00(+0.00%)
Oct 29, 2015 6.787 6.902 6.747 6.767 288,686 -0.05(-0.76%)
Oct 28, 2015 6.747 6.878 6.711 6.819 486,565 +0.08(+1.24%)
Oct 27, 2015 6.791 6.831 6.727 6.735 97,376 -0.05(-0.76%)
Oct 26, 2015 6.787 6.861 6.755 6.787 215,785 -0.04(-0.53%)
Oct 23, 2015 6.835 6.879 6.751 6.823 235,255 +0.01(+0.12%)
Oct 22, 2015 6.978 6.994 6.767 6.815 214,594 -0.11(-1.61%)
Oct 21, 2015 7.026 7.026 6.879 6.926 209,590 -0.10(-1.42%)
Oct 20, 2015 7.026 7.030 6.982 7.026 115,117 +0.00(+0.00%)
Oct 19, 2015 7.046 7.046 6.986 7.026 227,939 +0.02(+0.34%)
Oct 16, 2015 7.026 7.046 6.966 7.002 191,593 -0.01(-0.11%)
Oct 15, 2015 7.006 7.026 6.968 7.010 233,820 +0.00(+0.06%)
Oct 14, 2015 7.022 7.038 6.954 7.006 201,059 -0.01(-0.17%)
Oct 13, 2015 7.002 7.054 6.990 7.018 201,993 +0.00(+0.00%)
Oct 12, 2015 6.815 7.046 6.815 7.018 284,455 +0.14(+2.03%)
Oct 09, 2015 6.879 6.898 6.819 6.879 381,167 +0.05(+0.70%)
Oct 08, 2015 6.687 6.843 6.628 6.831 325,253 +0.15(+2.20%)
Oct 07, 2015 6.695 6.779 6.648 6.683 272,545 -0.01(-0.18%)
Oct 06, 2015 6.751 6.795 6.687 6.695 222,442 -0.02(-0.30%)
Oct 05, 2015 6.683 6.791 6.672 6.715 198,115 +0.07(+1.02%)
Oct 02, 2015 6.608 6.756 6.588 6.648 200,639 +0.02(+0.30%)
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.