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

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2015 7.199 7.199 7.125 7.195 707,062 +0.02(+0.32%)
Feb 26, 2015 7.199 7.222 7.094 7.172 487,971 -0.01(-0.11%)
Feb 25, 2015 6.931 7.180 6.892 7.180 727,315 +0.30(+4.40%)
Feb 24, 2015 6.912 6.912 6.842 6.877 313,345 -0.03(-0.45%)
Feb 23, 2015 6.830 6.908 6.819 6.908 296,104 +0.04(+0.62%)
Feb 20, 2015 6.857 6.908 6.830 6.865 428,601 -0.02(-0.34%)
Feb 19, 2015 6.923 6.923 6.811 6.889 457,280 -0.02(-0.28%)
Feb 18, 2015 6.892 6.920 6.830 6.908 425,258 +0.00(+0.00%)
Feb 17, 2015 6.927 6.927 6.795 6.908 302,324 +0.01(+0.11%)
Feb 13, 2015 6.920 6.900 6.900 6.900 416,660 +0.03(+0.40%)
Feb 12, 2015 6.733 6.885 6.726 6.873 388,952 +0.16(+2.31%)
Feb 11, 2015 6.807 6.854 6.652 6.718 562,960 -0.08(-1.20%)
Feb 10, 2015 6.889 6.889 6.718 6.799 724,071 -0.07(-1.07%)
Feb 09, 2015 6.861 6.889 6.776 6.873 500,786 +0.03(+0.40%)
Feb 06, 2015 6.811 6.886 6.753 6.846 437,349 +0.05(+0.74%)
Feb 05, 2015 6.776 6.867 6.710 6.795 362,904 +0.07(+0.98%)
Feb 04, 2015 6.889 6.892 6.714 6.729 1,139,487 -0.18(-2.58%)
Feb 03, 2015 6.846 6.908 6.749 6.908 350,079 +0.10(+1.54%)
Feb 02, 2015 6.807 6.807 6.718 6.803 810,047 +0.02(+0.29%)
Jan 30, 2015 6.865 6.885 6.753 6.784 507,977 -0.05(-0.74%)
Jan 29, 2015 6.694 6.865 6.687 6.834 317,816 +0.12(+1.85%)
Jan 28, 2015 6.842 6.846 6.656 6.710 581,837 -0.14(-1.98%)
Jan 27, 2015 6.741 6.850 6.687 6.846 803,868 +0.05(+0.68%)
Jan 26, 2015 6.597 6.819 6.566 6.799 853,530 +0.20(+3.06%)
Jan 23, 2015 6.597 6.597 6.535 6.597 293,898 +0.00(+0.00%)
Jan 22, 2015 6.644 6.648 6.528 6.597 368,861 -0.02(-0.23%)
Jan 21, 2015 6.594 6.665 6.547 6.613 2,076,205 +0.01(+0.18%)
Jan 20, 2015 6.625 6.656 6.578 6.601 431,935 +0.02(+0.24%)
Jan 16, 2015 6.551 6.617 6.520 6.586 567,722 +0.03(+0.41%)
Jan 15, 2015 6.563 6.601 6.477 6.559 1,854,664 +0.03(+0.48%)
Jan 14, 2015 6.500 6.597 6.429 6.528 475,000 -0.03(-0.41%)
Jan 13, 2015 6.442 6.582 6.423 6.555 688,172 +0.15(+2.30%)
Jan 12, 2015 6.477 6.520 6.392 6.407 276,670 -0.04(-0.60%)
Jan 09, 2015 6.372 6.450 6.349 6.446 306,473 +0.06(+0.97%)
Jan 08, 2015 6.388 6.419 6.345 6.384 348,041 +0.04(+0.67%)
Jan 07, 2015 6.400 6.525 6.291 6.341 291,365 -0.05(-0.73%)
Jan 06, 2015 6.524 6.570 6.353 6.388 357,418 -0.12(-1.91%)
Jan 05, 2015 6.458 6.574 6.427 6.512 371,054 +0.04(+0.66%)
Jan 02, 2015 6.578 6.632 6.469 6.469 404,212 -0.06(-0.89%)
Dec 31, 2014 6.586 6.528 6.528 6.528 807,295 -0.01(-0.12%)
Dec 30, 2014 6.531 6.594 6.458 6.535 685,049 +0.00(+0.06%)
Dec 29, 2014 6.462 6.578 6.403 6.531 533,639 -0.05(-0.77%)
Dec 26, 2014 6.570 6.617 6.535 6.582 286,490 +0.04(+0.65%)
Dec 24, 2014 6.539 6.539 6.539 6.539 114,665 +0.05(+0.72%)
Dec 23, 2014 6.563 6.574 6.442 6.493 468,192 -0.05(-0.71%)
Dec 22, 2014 6.594 6.745 6.442 6.539 501,543 -0.02(-0.30%)
Dec 19, 2014 6.415 6.613 6.384 6.559 1,781,597 +0.14(+2.18%)
Dec 18, 2014 6.512 6.547 6.376 6.419 681,135 -0.01(-0.12%)
Dec 17, 2014 6.403 6.493 6.384 6.427 854,470 +0.02(+0.30%)
Dec 16, 2014 6.551 6.559 6.400 6.407 2,236,383 -0.23(-3.39%)
Dec 15, 2014 6.877 6.877 6.597 6.632 718,892 -0.14(-2.01%)
Dec 12, 2014 6.865 6.865 6.729 6.768 221,337 -0.09(-1.30%)
Dec 11, 2014 6.869 6.986 6.838 6.857 528,617 +0.07(+0.97%)
Dec 10, 2014 6.757 6.889 6.757 6.792 310,145 -0.00(-0.06%)
Dec 09, 2014 6.679 6.826 6.582 6.795 350,172 +0.10(+1.51%)
Dec 08, 2014 6.834 6.889 6.602 6.694 295,517 -0.18(-2.60%)
Dec 05, 2014 6.873 6.885 6.698 6.873 545,902 +0.06(+0.91%)
Dec 04, 2014 6.792 6.877 6.671 6.811 216,227 +0.00(+0.06%)
Dec 03, 2014 6.706 6.846 6.641 6.807 363,079 +0.10(+1.56%)
Dec 02, 2014 6.663 6.710 6.636 6.702 139,690 +0.07(+1.11%)
Dec 01, 2014 6.896 6.896 6.570 6.629 294,543 -0.30(-4.31%)
Nov 28, 2014 6.889 6.927 6.830 6.927 133,993 +0.03(+0.39%)
Nov 26, 2014 6.900 6.900 6.900 6.900 168,777 +0.03(+0.45%)
Nov 25, 2014 6.900 6.912 6.834 6.869 124,668 -0.04(-0.56%)
Nov 24, 2014 6.912 6.912 6.854 6.908 462,897 -0.00(-0.06%)
Nov 21, 2014 7.017 7.017 6.850 6.912 657,689 -0.07(-1.06%)
Nov 20, 2014 6.923 7.009 6.837 6.986 450,384 +0.09(+1.24%)
Nov 19, 2014 6.826 6.912 6.698 6.900 339,589 +0.09(+1.37%)
Nov 18, 2014 6.877 6.877 6.753 6.807 218,467 -0.06(-0.85%)
Nov 17, 2014 6.854 6.923 6.806 6.865 248,486 +0.02(+0.23%)
Nov 14, 2014 6.838 6.857 6.795 6.850 148,575 +0.04(+0.63%)
Nov 13, 2014 6.834 6.885 6.780 6.807 204,495 +0.00(+0.06%)
Nov 12, 2014 6.811 6.908 6.753 6.803 237,895 -0.04(-0.62%)
Nov 11, 2014 6.854 6.947 6.792 6.846 408,953 -0.05(-0.68%)
Nov 10, 2014 6.970 6.970 6.772 6.892 221,752 -0.09(-1.33%)
Nov 07, 2014 6.815 7.041 6.811 6.986 750,145 +0.19(+2.74%)
Nov 06, 2014 6.768 6.830 6.765 6.799 546,945 +0.17(+2.52%)
Nov 05, 2014 6.543 6.656 6.516 6.632 516,488 +0.08(+1.18%)
Nov 04, 2014 6.539 6.555 6.400 6.555 763,086 +0.18(+2.80%)
Nov 03, 2014 6.477 6.477 6.361 6.376 262,230 -0.13(-2.03%)
Oct 31, 2014 6.566 6.566 6.419 6.508 362,174 +0.02(+0.24%)
Oct 30, 2014 6.466 6.493 6.398 6.493 402,163 +0.03(+0.42%)
Oct 29, 2014 6.431 6.485 6.403 6.466 496,181 +0.06(+0.97%)
Oct 28, 2014 6.384 6.442 6.384 6.403 254,861 +0.02(+0.30%)
Oct 27, 2014 6.376 6.464 6.396 6.384 330,957 -0.01(-0.18%)
Oct 24, 2014 6.372 6.403 6.361 6.396 108,749 +0.05(+0.73%)
Oct 23, 2014 6.403 6.419 6.326 6.349 371,453 -0.03(-0.49%)
Oct 22, 2014 6.423 6.454 6.349 6.380 202,906 -0.03(-0.54%)
Oct 21, 2014 6.365 6.450 6.334 6.415 491,453 +0.07(+1.16%)
Oct 20, 2014 6.337 6.365 6.318 6.341 153,865 +0.04(+0.62%)
Oct 17, 2014 6.365 6.450 6.299 6.303 298,013 -0.05(-0.85%)
Oct 16, 2014 6.147 6.380 6.147 6.357 307,457 +0.11(+1.80%)
Oct 15, 2014 6.093 6.260 6.074 6.244 233,401 +0.09(+1.45%)
Oct 14, 2014 6.163 6.283 6.097 6.155 200,643 +0.00(+0.00%)
Oct 13, 2014 6.128 6.271 6.119 6.155 231,317 +0.05(+0.76%)
Oct 10, 2014 6.275 6.283 6.108 6.108 316,002 -0.19(-3.02%)
Oct 09, 2014 6.310 6.355 6.248 6.299 201,450 -0.01(-0.12%)
Oct 08, 2014 6.299 6.396 6.244 6.306 233,984 -0.01(-0.12%)
Oct 07, 2014 6.353 6.396 6.287 6.314 237,424 -0.05(-0.79%)
Oct 06, 2014 6.570 6.570 6.322 6.365 249,537 -0.17(-2.61%)
Oct 03, 2014 6.563 6.698 6.524 6.535 245,041 +0.00(+0.06%)
Oct 02, 2014 6.493 6.590 6.444 6.531 236,074 +0.06(+0.90%)
Oct 01, 2014 6.330 6.594 6.303 6.473 1,159,975 +0.26(+4.18%)
Sep 30, 2014 6.423 6.438 6.209 6.213 812,546 -0.17(-2.62%)
Sep 29, 2014 6.539 6.539 6.380 6.380 484,042 -0.19(-2.89%)
Sep 26, 2014 6.403 6.578 6.345 6.570 253,345 +0.08(+1.26%)
Sep 25, 2014 6.582 6.590 6.481 6.489 258,599 -0.10(-1.53%)
Sep 24, 2014 6.539 6.609 6.525 6.590 198,958 +0.05(+0.71%)
Sep 23, 2014 6.559 6.609 6.520 6.543 215,081 -0.03(-0.47%)
Sep 22, 2014 6.710 6.710 6.528 6.574 211,734 -0.13(-1.97%)
Sep 19, 2014 6.597 6.729 6.524 6.706 621,068 +0.14(+2.07%)
Sep 18, 2014 6.497 6.597 6.497 6.570 538,272 +0.07(+1.01%)
Sep 17, 2014 6.698 6.745 6.477 6.504 667,844 -0.19(-2.90%)
Sep 16, 2014 6.594 6.737 6.586 6.698 232,031 +0.12(+1.89%)
Sep 15, 2014 6.722 6.749 6.551 6.574 164,154 -0.14(-2.14%)
Sep 12, 2014 6.694 6.745 6.648 6.718 148,160 -0.00(-0.06%)
Sep 11, 2014 6.799 6.811 6.694 6.722 130,159 -0.07(-1.03%)
Sep 10, 2014 6.745 6.795 6.726 6.792 134,429 +0.07(+1.10%)
Sep 09, 2014 6.675 6.768 6.644 6.718 260,308 +0.04(+0.58%)
Sep 08, 2014 6.578 6.722 6.568 6.679 243,312 +0.12(+1.89%)
Sep 05, 2014 6.656 6.671 6.411 6.555 782,612 -0.09(-1.34%)
Sep 04, 2014 6.737 6.784 6.640 6.644 576,060 -0.08(-1.21%)
Sep 03, 2014 6.815 6.850 6.667 6.726 857,400 -0.10(-1.53%)
Sep 02, 2014 6.869 6.869 6.799 6.830 248,872 -0.02(-0.34%)
Aug 29, 2014 6.857 6.854 6.854 6.854 210,262 +0.03(+0.40%)
Aug 28, 2014 6.873 6.873 6.823 6.826 234,102 -0.05(-0.73%)
Aug 27, 2014 6.904 6.908 6.873 6.877 182,320 +0.00(+0.06%)
Aug 26, 2014 6.908 6.908 6.869 6.873 252,078 -0.03(-0.45%)
Aug 25, 2014 6.908 6.908 6.842 6.904 193,653 +0.03(+0.45%)
Aug 22, 2014 6.869 6.900 6.826 6.873 375,166 +0.00(+0.06%)
Aug 21, 2014 6.889 6.947 6.861 6.869 339,012 +0.01(+0.17%)
Aug 20, 2014 6.846 6.896 6.838 6.857 312,023 +0.01(+0.11%)
Aug 19, 2014 6.896 6.912 6.823 6.850 505,444 -0.09(-1.23%)
Aug 18, 2014 6.842 6.943 6.811 6.935 490,747 +0.11(+1.65%)
Aug 15, 2014 6.873 6.904 6.811 6.823 1,449,181 -0.02(-0.23%)
Aug 14, 2014 6.889 6.904 6.799 6.838 911,561 -0.04(-0.56%)
Aug 13, 2014 6.966 6.970 6.869 6.877 1,017,890 -0.08(-1.12%)
Aug 12, 2014 6.986 7.020 6.916 6.955 996,939 -0.03(-0.50%)
Aug 11, 2014 6.978 7.013 6.908 6.989 1,001,685 +0.02(+0.33%)
Aug 08, 2014 6.958 6.986 6.889 6.966 1,053,676 +0.01(+0.11%)
Aug 07, 2014 6.850 6.978 6.753 6.958 1,679,538 +0.13(+1.88%)
Aug 06, 2014 7.005 7.017 6.792 6.830 8,214,944 -0.55(-7.42%)
Aug 05, 2014 8.014 8.014 7.374 7.378 314,231 -0.11(-1.45%)
Aug 04, 2014 7.440 7.622 7.374 7.486 161,505 +0.09(+1.26%)
Aug 01, 2014 7.560 7.723 7.374 7.393 151,157 -0.12(-1.65%)
Jul 31, 2014 7.913 8.002 7.517 7.517 333,745 -0.42(-5.28%)
Jul 30, 2014 8.014 8.018 7.909 7.936 134,959 -0.05(-0.63%)
Jul 29, 2014 7.898 8.026 7.832 7.987 90,059 +0.05(+0.59%)
Jul 28, 2014 7.987 8.029 7.859 7.940 157,985 -0.01(-0.15%)
Jul 25, 2014 7.952 8.030 7.839 7.952 67,861 +0.00(+0.05%)
Jul 24, 2014 7.964 8.002 7.843 7.948 54,286 +0.03(+0.34%)
Jul 23, 2014 8.022 8.022 7.874 7.921 50,522 -0.07(-0.87%)
Jul 22, 2014 7.890 8.030 7.870 7.991 44,644 +0.07(+0.88%)
Jul 21, 2014 7.991 7.995 7.867 7.921 70,056 -0.11(-1.40%)
Jul 18, 2014 8.006 8.033 7.884 8.033 113,201 +0.10(+1.32%)
Jul 17, 2014 7.824 8.107 7.808 7.929 110,431 -0.07(-0.87%)
Jul 16, 2014 8.053 8.146 7.898 7.998 144,421 -0.02(-0.19%)
Jul 15, 2014 7.971 8.119 7.870 8.014 74,171 +0.03(+0.44%)
Jul 14, 2014 8.057 8.111 7.932 7.979 157,367 -0.13(-1.63%)
Jul 11, 2014 8.076 8.220 7.956 8.111 185,817 +0.07(+0.87%)
Jul 10, 2014 8.053 8.088 7.886 8.041 165,195 -0.07(-0.86%)
Jul 09, 2014 8.464 8.464 8.092 8.111 134,001 -0.04(-0.52%)
Jul 08, 2014 8.522 8.522 8.150 8.154 351,107 -0.38(-4.46%)
Jul 07, 2014 8.654 8.654 8.365 8.534 465,273 -0.14(-1.65%)
Jul 03, 2014 8.550 8.678 8.678 8.678 356,106 +0.22(+2.57%)
Jul 02, 2014 8.387 8.522 8.212 8.460 492,762 +0.13(+1.54%)
Jul 01, 2014 8.546 8.557 8.093 8.332 770,726 -0.14(-1.65%)
Jun 30, 2014 7.436 8.616 7.420 8.472 2,517,824 +1.08(+14.53%)
Jun 27, 2014 7.265 7.467 7.187 7.397 1,516,164 +0.13(+1.82%)
Jun 26, 2014 7.083 7.312 7.083 7.265 648,869 +0.10(+1.41%)
Jun 25, 2014 7.028 7.211 6.943 7.164 591,106 +0.14(+2.05%)
Jun 24, 2014 7.013 7.129 7.005 7.020 366,612 -0.03(-0.39%)
Jun 23, 2014 7.203 7.207 6.927 7.048 1,028,514 +0.02(+0.28%)
Jun 20, 2014 7.312 7.354 7.028 7.028 2,346,854 -0.29(-4.03%)
Jun 19, 2014 7.370 7.521 7.277 7.323 360,920 -0.01(-0.11%)
Jun 18, 2014 7.603 7.603 7.253 7.331 357,158 -0.27(-3.57%)
Jun 17, 2014 7.393 7.669 7.110 7.603 1,466,330 +0.23(+3.11%)
Jun 16, 2014 8.453 8.453 7.315 7.374 2,323,771 -1.11(-13.04%)
Jun 13, 2014 8.907 9.023 8.441 8.480 1,347,665 -0.34(-3.87%)
Jun 12, 2014 9.396 9.446 8.410 8.821 1,490,726 -0.45(-4.90%)
Jun 11, 2014 9.143 9.471 8.833 9.275 866,120 +0.19(+2.05%)
Jun 10, 2014 8.775 9.120 8.740 9.089 1,167,862 +0.38(+4.41%)
Jun 06, 2014 8.724 9.025 8.515 8.705 426,823 +0.05(+0.54%)
Jun 05, 2014 8.790 9.066 8.561 8.658 950,222 -0.06(-0.67%)
Jun 04, 2014 8.584 9.219 7.812 8.716 1,655,860 +0.14(+1.63%)
Jun 03, 2014 8.146 8.860 7.870 8.577 777,423 +0.19(+2.27%)
Jun 02, 2014 8.359 8.433 8.251 8.387 203,764 +0.16(+1.98%)
May 30, 2014 8.115 8.313 8.053 8.224 585,854 +0.15(+1.83%)
May 29, 2014 7.839 8.130 7.731 8.076 548,476 +0.34(+4.42%)
May 28, 2014 7.735 7.932 7.657 7.735 210,095 +0.03(+0.40%)
May 27, 2014 7.494 7.929 7.451 7.704 380,784 +0.26(+3.44%)
May 23, 2014 7.409 7.447 7.447 7.447 249,944 -0.07(-0.93%)
May 22, 2014 7.362 7.618 7.319 7.517 162,340 +0.11(+1.52%)
May 21, 2014 7.381 7.506 7.323 7.405 210,002 +0.12(+1.60%)
May 20, 2014 7.141 7.378 7.079 7.288 259,123 +0.18(+2.51%)
May 19, 2014 7.017 7.121 7.017 7.110 148,016 +0.06(+0.83%)
May 16, 2014 7.005 7.114 6.935 7.052 82,061 +0.07(+0.94%)
May 15, 2014 6.904 7.048 6.799 6.986 97,102 +0.06(+0.90%)
May 14, 2014 6.931 7.044 6.892 6.923 82,177 -0.04(-0.61%)
May 13, 2014 6.986 7.063 6.877 6.966 97,143 -0.01(-0.11%)
May 12, 2014 7.005 7.040 6.958 6.974 133,565 +0.02(+0.33%)
May 09, 2014 7.141 7.141 6.889 6.951 157,204 -0.01(-0.17%)
May 08, 2014 6.869 7.044 6.792 6.962 67,010 +0.07(+0.96%)
May 07, 2014 7.048 7.098 6.844 6.896 276,668 -0.15(-2.15%)
May 06, 2014 7.063 7.125 6.850 7.048 273,831 -0.05(-0.66%)
May 05, 2014 7.114 7.145 6.993 7.094 196,904 +0.04(+0.61%)
May 02, 2014 7.110 7.195 6.974 7.052 243,536 -0.06(-0.82%)
May 01, 2014 7.071 7.253 6.987 7.110 288,593 +0.07(+0.94%)
Apr 30, 2014 7.009 7.044 6.927 7.044 238,511 -0.01(-0.11%)
Apr 29, 2014 7.249 7.253 6.923 7.052 292,131 -0.10(-1.41%)
Apr 28, 2014 7.137 7.238 6.958 7.152 527,370 +0.06(+0.82%)
Apr 25, 2014 7.005 7.102 6.889 7.094 198,061 +0.08(+1.11%)
Apr 24, 2014 7.098 7.234 6.989 7.017 352,921 -0.04(-0.55%)
Apr 23, 2014 6.857 7.172 6.857 7.055 235,272 +0.20(+2.94%)
Apr 22, 2014 6.811 6.960 6.803 6.854 176,373 +0.07(+1.03%)
Apr 21, 2014 6.854 6.904 6.694 6.784 202,800 -0.07(-1.02%)
Apr 17, 2014 6.753 6.854 6.854 6.854 376,205 +0.08(+1.15%)
Apr 16, 2014 6.594 6.780 6.570 6.776 311,789 +0.22(+3.31%)
Apr 15, 2014 6.586 6.590 6.520 6.559 390,990 +0.00(+0.00%)
Apr 14, 2014 6.520 6.559 6.454 6.559 222,814 +0.02(+0.36%)
Apr 11, 2014 6.450 6.594 6.442 6.535 285,545 +0.01(+0.12%)
Apr 10, 2014 6.586 6.590 6.475 6.528 334,967 -0.03(-0.53%)
Apr 09, 2014 6.574 6.594 6.446 6.563 179,009 +0.03(+0.54%)
Apr 08, 2014 6.500 6.574 6.438 6.528 173,093 -0.03(-0.41%)
Apr 07, 2014 6.481 6.640 6.392 6.555 345,768 +0.09(+1.44%)
Apr 04, 2014 6.462 6.477 6.371 6.462 759,950 +0.00(+0.00%)
Apr 03, 2014 6.462 6.462 6.357 6.462 154,202 +0.02(+0.30%)
Apr 02, 2014 6.458 6.458 6.357 6.442 242,353 +0.00(+0.00%)
Apr 01, 2014 6.458 6.458 6.345 6.442 299,639 +0.00(+0.00%)
Mar 31, 2014 6.314 6.442 6.268 6.442 656,434 +0.16(+2.47%)
Mar 28, 2014 6.345 6.365 6.287 6.287 101,490 -0.06(-0.92%)
Mar 27, 2014 6.403 6.403 6.306 6.345 133,058 -0.14(-2.10%)
Mar 26, 2014 6.481 6.500 6.361 6.481 274,810 +0.07(+1.15%)
Mar 25, 2014 6.287 6.497 6.287 6.407 560,136 +0.16(+2.55%)
Mar 24, 2014 6.229 6.322 6.221 6.248 624,838 +0.04(+0.63%)
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.