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

Tpg Specialty Lending Inc (NY: TSLX )

20.51 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.179 7.179 7.105 7.175 709,049 +0.02(+0.32%)
Feb 26, 2015 7.179 7.202 7.074 7.152 489,343 -0.01(-0.11%)
Feb 25, 2015 6.912 7.159 6.873 7.159 729,359 +0.30(+4.40%)
Feb 24, 2015 6.892 6.892 6.823 6.858 314,226 -0.03(-0.45%)
Feb 23, 2015 6.811 6.889 6.800 6.889 296,936 +0.04(+0.62%)
Feb 20, 2015 6.838 6.889 6.811 6.846 429,805 -0.02(-0.34%)
Feb 19, 2015 6.904 6.904 6.792 6.869 458,565 -0.02(-0.28%)
Feb 18, 2015 6.873 6.900 6.811 6.889 426,454 +0.00(+0.00%)
Feb 17, 2015 6.908 6.908 6.776 6.889 303,174 +0.01(+0.11%)
Feb 13, 2015 6.900 6.881 6.881 6.881 417,831 +0.03(+0.40%)
Feb 12, 2015 6.714 6.865 6.707 6.854 390,045 +0.15(+2.31%)
Feb 11, 2015 6.788 6.834 6.633 6.699 564,542 -0.08(-1.20%)
Feb 10, 2015 6.869 6.869 6.699 6.780 726,106 -0.07(-1.07%)
Feb 09, 2015 6.842 6.869 6.757 6.854 502,193 +0.03(+0.40%)
Feb 06, 2015 6.792 6.866 6.734 6.827 438,578 +0.05(+0.74%)
Feb 05, 2015 6.757 6.848 6.691 6.776 363,924 +0.07(+0.98%)
Feb 04, 2015 6.869 6.873 6.695 6.711 1,142,689 -0.18(-2.58%)
Feb 03, 2015 6.827 6.889 6.730 6.889 351,063 +0.10(+1.54%)
Feb 02, 2015 6.788 6.788 6.699 6.784 812,323 +0.02(+0.29%)
Jan 30, 2015 6.846 6.865 6.734 6.765 509,405 -0.05(-0.74%)
Jan 29, 2015 6.676 6.846 6.668 6.815 318,709 +0.12(+1.85%)
Jan 28, 2015 6.823 6.827 6.637 6.691 583,472 -0.14(-1.98%)
Jan 27, 2015 6.722 6.831 6.668 6.827 806,127 +0.05(+0.68%)
Jan 26, 2015 6.579 6.800 6.548 6.780 855,928 +0.20(+3.06%)
Jan 23, 2015 6.579 6.579 6.517 6.579 294,724 +0.00(+0.00%)
Jan 22, 2015 6.625 6.629 6.509 6.579 369,898 -0.02(-0.23%)
Jan 21, 2015 6.575 6.647 6.529 6.594 2,082,039 +0.01(+0.18%)
Jan 20, 2015 6.606 6.637 6.560 6.583 433,149 +0.02(+0.24%)
Jan 16, 2015 6.533 6.598 6.502 6.567 569,317 +0.03(+0.41%)
Jan 15, 2015 6.544 6.583 6.459 6.540 1,859,876 +0.03(+0.48%)
Jan 14, 2015 6.482 6.579 6.411 6.509 476,335 -0.03(-0.41%)
Jan 13, 2015 6.424 6.563 6.405 6.536 690,106 +0.15(+2.30%)
Jan 12, 2015 6.459 6.502 6.374 6.389 277,448 -0.04(-0.60%)
Jan 09, 2015 6.355 6.432 6.331 6.428 307,334 +0.06(+0.97%)
Jan 08, 2015 6.370 6.401 6.327 6.366 349,019 +0.04(+0.67%)
Jan 07, 2015 6.382 6.506 6.273 6.324 292,184 -0.05(-0.73%)
Jan 06, 2015 6.505 6.552 6.335 6.370 358,422 -0.12(-1.91%)
Jan 05, 2015 6.440 6.556 6.409 6.494 372,097 +0.04(+0.66%)
Jan 02, 2015 6.560 6.614 6.451 6.451 405,347 -0.06(-0.89%)
Dec 31, 2014 6.567 6.509 6.509 6.509 809,564 -0.01(-0.12%)
Dec 30, 2014 6.513 6.575 6.440 6.517 686,974 +0.00(+0.06%)
Dec 29, 2014 6.444 6.560 6.386 6.513 535,139 -0.05(-0.77%)
Dec 26, 2014 6.552 6.598 6.517 6.563 287,295 +0.04(+0.65%)
Dec 24, 2014 6.521 6.521 6.521 6.521 114,987 +0.05(+0.72%)
Dec 23, 2014 6.544 6.556 6.424 6.474 469,508 -0.05(-0.71%)
Dec 22, 2014 6.575 6.726 6.424 6.521 502,953 -0.02(-0.30%)
Dec 19, 2014 6.397 6.594 6.366 6.540 1,786,604 +0.14(+2.18%)
Dec 18, 2014 6.494 6.529 6.358 6.401 683,049 -0.01(-0.12%)
Dec 17, 2014 6.385 6.474 6.366 6.409 856,871 +0.02(+0.30%)
Dec 16, 2014 6.533 6.540 6.382 6.389 2,242,668 -0.22(-3.39%)
Dec 15, 2014 6.858 6.858 6.579 6.614 720,912 -0.14(-2.01%)
Dec 12, 2014 6.846 6.846 6.711 6.749 221,959 -0.09(-1.30%)
Dec 11, 2014 6.850 6.966 6.819 6.838 530,103 +0.07(+0.97%)
Dec 10, 2014 6.738 6.869 6.738 6.772 311,016 -0.00(-0.06%)
Dec 09, 2014 6.660 6.807 6.564 6.776 351,156 +0.10(+1.51%)
Dec 08, 2014 6.815 6.869 6.583 6.676 296,347 -0.18(-2.60%)
Dec 05, 2014 6.854 6.865 6.680 6.854 547,436 +0.06(+0.91%)
Dec 04, 2014 6.772 6.858 6.652 6.792 216,835 +0.00(+0.06%)
Dec 03, 2014 6.687 6.827 6.622 6.788 364,099 +0.10(+1.56%)
Dec 02, 2014 6.645 6.691 6.618 6.683 140,083 +0.07(+1.11%)
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.