Skip to main content

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

Historical Prices

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.