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

Tpg Specialty Lending Inc (NY: TSLX )

20.32 +0.53 (+2.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2014 7.721 7.808 7.335 7.335 342,035 -0.41(-5.28%)
Jul 30, 2014 7.820 7.824 7.717 7.744 138,312 -0.05(-0.63%)
Jul 29, 2014 7.706 7.831 7.642 7.793 92,297 +0.05(+0.59%)
Jul 28, 2014 7.793 7.835 7.668 7.748 161,909 -0.01(-0.15%)
Jul 25, 2014 7.759 7.835 7.649 7.759 69,546 +0.00(+0.05%)
Jul 24, 2014 7.771 7.808 7.653 7.755 55,635 +0.03(+0.34%)
Jul 23, 2014 7.827 7.827 7.683 7.729 51,777 -0.07(-0.87%)
Jul 22, 2014 7.699 7.835 7.679 7.797 45,753 +0.07(+0.88%)
Jul 21, 2014 7.797 7.801 7.676 7.729 71,796 -0.11(-1.40%)
Jul 18, 2014 7.812 7.839 7.693 7.839 116,013 +0.10(+1.32%)
Jul 17, 2014 7.634 7.911 7.619 7.736 113,174 -0.07(-0.87%)
Jul 16, 2014 7.858 7.948 7.706 7.805 148,009 -0.02(-0.19%)
Jul 15, 2014 7.778 7.922 7.679 7.820 76,014 +0.03(+0.44%)
Jul 14, 2014 7.861 7.914 7.740 7.786 161,276 -0.13(-1.63%)
Jul 11, 2014 7.880 8.020 7.763 7.914 190,432 +0.07(+0.87%)
Jul 10, 2014 7.858 7.892 7.695 7.846 169,298 -0.07(-0.86%)
Jul 09, 2014 8.259 8.259 7.895 7.914 137,329 -0.04(-0.52%)
Jul 08, 2014 8.316 8.316 7.952 7.956 359,829 -0.37(-4.46%)
Jul 07, 2014 8.445 8.445 8.162 8.327 476,830 -0.14(-1.65%)
Jul 03, 2014 8.342 8.467 8.467 8.467 364,952 +0.21(+2.57%)
Jul 02, 2014 8.183 8.316 8.013 8.255 505,002 +0.12(+1.54%)
Jul 01, 2014 8.339 8.350 7.897 8.130 789,870 -0.14(-1.65%)
Jun 30, 2014 7.255 8.407 7.240 8.267 2,580,365 +1.05(+14.53%)
Jun 27, 2014 7.089 7.286 7.013 7.218 1,553,825 +0.13(+1.82%)
Jun 26, 2014 6.911 7.134 6.911 7.089 664,986 +0.10(+1.41%)
Jun 25, 2014 6.858 7.036 6.775 6.990 605,789 +0.14(+2.05%)
Jun 24, 2014 6.843 6.956 6.835 6.850 375,718 -0.03(-0.39%)
Jun 23, 2014 7.028 7.032 6.759 6.877 1,054,062 +0.02(+0.28%)
Jun 20, 2014 7.134 7.176 6.858 6.858 2,405,148 -0.29(-4.03%)
Jun 19, 2014 7.191 7.339 7.100 7.146 369,885 -0.01(-0.11%)
Jun 18, 2014 7.418 7.418 7.078 7.153 366,029 -0.27(-3.57%)
Jun 17, 2014 7.214 7.483 6.937 7.418 1,502,752 +0.22(+3.11%)
Jun 16, 2014 8.248 8.248 7.138 7.195 2,381,493 -1.08(-13.04%)
Jun 13, 2014 8.691 8.804 8.236 8.274 1,381,140 -0.33(-3.87%)
Jun 12, 2014 9.168 9.217 8.206 8.607 1,527,755 -0.44(-4.90%)
Jun 11, 2014 8.922 9.242 8.619 9.050 887,634 +0.18(+2.05%)
Jun 10, 2014 8.562 8.899 8.528 8.869 1,196,871 +0.37(+4.41%)
Jun 06, 2014 8.513 8.806 8.308 8.494 437,425 +0.05(+0.54%)
Jun 05, 2014 8.577 8.846 8.354 8.448 973,825 -0.06(-0.67%)
Jun 04, 2014 8.376 8.995 7.623 8.505 1,696,990 +0.14(+1.63%)
Jun 03, 2014 7.948 8.645 7.680 8.369 796,734 +0.19(+2.27%)
Jun 02, 2014 8.157 8.229 8.051 8.183 208,825 +0.16(+1.98%)
May 30, 2014 7.918 8.111 7.858 8.024 600,407 +0.14(+1.83%)
May 29, 2014 7.649 7.933 7.543 7.880 562,100 +0.33(+4.42%)
May 28, 2014 7.547 7.740 7.471 7.547 215,313 +0.03(+0.40%)
May 27, 2014 7.312 7.736 7.271 7.517 390,242 +0.25(+3.44%)
May 23, 2014 7.229 7.267 7.267 7.267 256,153 -0.07(-0.93%)
May 22, 2014 7.184 7.433 7.142 7.335 166,372 +0.11(+1.52%)
May 21, 2014 7.202 7.324 7.146 7.225 215,218 +0.11(+1.60%)
May 20, 2014 6.968 7.199 6.907 7.112 265,559 +0.17(+2.51%)
May 19, 2014 6.847 6.949 6.847 6.937 151,692 +0.06(+0.83%)
May 16, 2014 6.835 6.941 6.767 6.881 84,100 +0.06(+0.94%)
May 15, 2014 6.737 6.877 6.634 6.816 99,514 +0.06(+0.90%)
May 14, 2014 6.763 6.873 6.725 6.756 84,218 -0.04(-0.61%)
May 13, 2014 6.816 6.892 6.710 6.797 99,556 -0.01(-0.11%)
May 12, 2014 6.835 6.869 6.790 6.805 136,883 +0.02(+0.33%)
May 09, 2014 6.968 6.968 6.722 6.782 161,109 -0.01(-0.17%)
May 08, 2014 6.703 6.873 6.627 6.794 68,675 +0.06(+0.96%)
May 07, 2014 6.877 6.926 6.678 6.729 283,540 -0.15(-2.15%)
May 06, 2014 6.892 6.953 6.684 6.877 280,632 -0.05(-0.66%)
May 05, 2014 6.941 6.971 6.824 6.922 201,795 +0.04(+0.61%)
May 02, 2014 6.937 7.021 6.805 6.881 249,585 -0.06(-0.82%)
May 01, 2014 6.900 7.078 6.818 6.937 295,761 +0.06(+0.94%)
Apr 30, 2014 6.839 6.873 6.759 6.873 244,436 -0.01(-0.11%)
Apr 29, 2014 7.074 7.078 6.756 6.881 299,387 -0.10(-1.41%)
Apr 28, 2014 6.964 7.062 6.790 6.979 540,469 +0.06(+0.82%)
Apr 25, 2014 6.835 6.930 6.722 6.922 202,981 +0.08(+1.11%)
Apr 24, 2014 6.926 7.059 6.820 6.847 361,688 -0.04(-0.55%)
Apr 23, 2014 6.691 6.998 6.691 6.884 241,116 +0.20(+2.94%)
Apr 22, 2014 6.646 6.792 6.638 6.687 180,754 +0.07(+1.03%)
Apr 21, 2014 6.687 6.737 6.532 6.619 207,837 -0.07(-1.02%)
Apr 17, 2014 6.589 6.687 6.687 6.687 385,550 +0.08(+1.15%)
Apr 16, 2014 6.434 6.616 6.411 6.612 319,533 +0.21(+3.31%)
Apr 15, 2014 6.426 6.430 6.362 6.400 400,702 +0.00(+0.00%)
Apr 14, 2014 6.362 6.400 6.297 6.400 228,348 +0.02(+0.36%)
Apr 11, 2014 6.294 6.434 6.286 6.377 292,637 +0.01(+0.12%)
Apr 10, 2014 6.426 6.430 6.318 6.369 343,287 -0.03(-0.53%)
Apr 09, 2014 6.415 6.434 6.290 6.403 183,455 +0.03(+0.54%)
Apr 08, 2014 6.343 6.415 6.282 6.369 177,392 -0.03(-0.41%)
Apr 07, 2014 6.324 6.479 6.237 6.396 354,357 +0.09(+1.44%)
Apr 04, 2014 6.305 6.320 6.216 6.305 778,827 +0.00(+0.00%)
Apr 03, 2014 6.305 6.305 6.203 6.305 158,033 +0.02(+0.30%)
Apr 02, 2014 6.301 6.301 6.203 6.286 248,373 +0.00(+0.00%)
Apr 01, 2014 6.301 6.301 6.191 6.286 307,082 +0.00(+0.00%)
Mar 31, 2014 6.161 6.286 6.116 6.286 672,740 +0.15(+2.47%)
Mar 28, 2014 6.191 6.210 6.135 6.135 104,011 -0.06(-0.92%)
Mar 27, 2014 6.248 6.248 6.154 6.191 136,363 -0.13(-2.10%)
Mar 26, 2014 6.324 6.343 6.207 6.324 281,636 +0.07(+1.15%)
Mar 25, 2014 6.135 6.339 6.135 6.252 574,049 +0.16(+2.55%)
Mar 24, 2014 6.078 6.169 6.070 6.097 640,359 +0.04(+0.62%)
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.