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

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2016 6.793 6.793 6.597 6.703 417,662 -0.02(-0.30%)
Apr 28, 2016 6.650 6.789 6.650 6.724 329,239 +0.03(+0.43%)
Apr 27, 2016 6.728 6.728 6.683 6.695 267,849 -0.03(-0.42%)
Apr 26, 2016 6.650 6.732 6.583 6.724 266,932 +0.07(+1.10%)
Apr 25, 2016 6.610 6.654 6.587 6.650 150,134 +0.05(+0.74%)
Apr 22, 2016 6.589 6.628 6.571 6.601 96,004 +0.01(+0.19%)
Apr 21, 2016 6.683 6.683 6.569 6.589 165,720 -0.07(-0.98%)
Apr 20, 2016 6.691 6.708 6.634 6.654 167,791 -0.04(-0.61%)
Apr 19, 2016 6.679 6.728 6.622 6.695 245,258 +0.04(+0.67%)
Apr 18, 2016 6.716 6.732 6.646 6.650 265,111 -0.07(-0.97%)
Apr 15, 2016 6.667 6.720 6.622 6.716 230,418 +0.06(+0.86%)
Apr 14, 2016 6.610 6.684 6.597 6.659 202,778 -0.00(-0.06%)
Apr 13, 2016 6.687 6.687 6.626 6.663 284,195 -0.00(-0.06%)
Apr 12, 2016 6.606 6.679 6.569 6.667 283,825 +0.08(+1.24%)
Apr 11, 2016 6.589 6.671 6.573 6.585 142,884 -0.02(-0.37%)
Apr 08, 2016 6.642 6.679 6.569 6.610 426,380 +0.00(+0.00%)
Apr 07, 2016 6.638 6.663 6.528 6.610 415,792 -0.03(-0.43%)
Apr 06, 2016 6.601 6.699 6.601 6.638 310,275 +0.06(+0.87%)
Apr 05, 2016 6.569 6.610 6.508 6.581 273,864 +0.01(+0.12%)
Apr 04, 2016 6.638 6.683 6.528 6.573 457,047 -0.06(-0.92%)
Apr 01, 2016 6.569 6.679 6.532 6.634 495,481 +0.05(+0.81%)
Mar 31, 2016 6.569 6.593 6.467 6.581 682,414 -0.01(-0.12%)
Mar 30, 2016 6.683 6.683 6.553 6.589 561,458 -0.06(-0.86%)
Mar 29, 2016 6.450 6.663 6.438 6.646 443,130 +0.19(+2.97%)
Mar 28, 2016 6.423 6.478 6.395 6.455 405,778 +0.02(+0.37%)
Mar 24, 2016 6.379 6.431 6.431 6.431 292,075 +0.06(+0.94%)
Mar 23, 2016 6.439 6.494 6.319 6.371 516,907 -0.11(-1.72%)
Mar 22, 2016 6.522 6.538 6.375 6.482 644,401 -0.04(-0.61%)
Mar 21, 2016 6.622 6.650 6.490 6.522 652,578 -0.15(-2.21%)
Mar 18, 2016 6.590 6.670 6.490 6.670 669,736 +0.13(+1.95%)
Mar 17, 2016 6.459 6.630 6.435 6.542 675,740 +0.01(+0.12%)
Mar 16, 2016 6.490 6.542 6.451 6.534 608,839 +0.02(+0.37%)
Mar 15, 2016 6.467 6.538 6.435 6.510 493,549 +0.04(+0.55%)
Mar 14, 2016 6.419 6.490 6.411 6.474 409,334 +0.02(+0.25%)
Mar 11, 2016 6.403 6.467 6.395 6.459 277,908 +0.10(+1.63%)
Mar 10, 2016 6.363 6.371 6.311 6.355 339,432 +0.02(+0.38%)
Mar 09, 2016 6.391 6.415 6.297 6.331 700,525 -0.04(-0.63%)
Mar 08, 2016 6.467 6.490 6.331 6.371 872,495 -0.09(-1.36%)
Mar 07, 2016 6.538 6.550 6.399 6.459 962,815 -0.08(-1.22%)
Mar 04, 2016 6.538 6.558 6.490 6.538 1,930,342 +0.00(+0.00%)
Mar 03, 2016 6.263 6.542 6.236 6.538 9,951,160 -0.17(-2.49%)
Mar 02, 2016 6.709 6.745 6.658 6.705 393,231 -0.01(-0.12%)
Mar 01, 2016 6.618 6.765 6.570 6.713 568,665 +0.25(+3.82%)
Feb 29, 2016 6.403 6.558 6.395 6.467 313,592 +0.08(+1.25%)
Feb 26, 2016 6.359 6.447 6.335 6.387 232,582 +0.06(+1.01%)
Feb 25, 2016 6.303 6.395 6.299 6.323 304,569 +0.02(+0.38%)
Feb 24, 2016 6.192 6.299 6.180 6.299 122,769 +0.05(+0.83%)
Feb 23, 2016 6.192 6.259 6.184 6.248 105,483 +0.06(+0.90%)
Feb 22, 2016 6.255 6.323 6.184 6.192 142,900 +0.00(+0.06%)
Feb 19, 2016 6.228 6.281 6.148 6.188 76,434 -0.03(-0.51%)
Feb 18, 2016 6.335 6.339 6.188 6.220 146,989 -0.08(-1.20%)
Feb 17, 2016 6.132 6.331 6.096 6.295 308,203 +0.21(+3.47%)
Feb 16, 2016 6.092 6.188 6.044 6.084 310,935 +0.02(+0.39%)
Feb 12, 2016 6.080 6.060 6.060 6.060 259,678 +0.03(+0.46%)
Feb 11, 2016 6.040 6.116 6.017 6.033 160,013 -0.12(-1.88%)
Feb 10, 2016 6.080 6.200 6.052 6.148 183,020 +0.06(+1.05%)
Feb 09, 2016 6.116 6.184 6.056 6.084 252,053 -0.06(-1.04%)
Feb 08, 2016 6.252 6.331 6.076 6.148 522,349 -0.12(-1.97%)
Feb 05, 2016 6.283 6.363 6.228 6.271 364,644 +0.00(+0.00%)
Feb 04, 2016 6.331 6.388 6.220 6.271 362,572 -0.11(-1.75%)
Feb 03, 2016 6.411 6.467 6.208 6.383 390,772 -0.00(-0.06%)
Feb 02, 2016 6.391 6.431 6.335 6.387 279,412 -0.08(-1.23%)
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.