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

Tpg Specialty Lending Inc (NY: TSLX )

21.18 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2016 7.379 7.387 7.233 7.325 482,629 +0.01(+0.11%)
Jul 28, 2016 7.208 7.346 7.179 7.316 229,376 -0.02(-0.23%)
Jul 27, 2016 7.346 7.346 7.287 7.333 129,860 -0.00(-0.06%)
Jul 26, 2016 7.304 7.350 7.287 7.337 310,148 +0.03(+0.46%)
Jul 25, 2016 7.287 7.304 7.254 7.304 167,447 +0.03(+0.34%)
Jul 22, 2016 7.262 7.287 7.233 7.279 147,387 -0.00(-0.06%)
Jul 21, 2016 7.304 7.304 7.162 7.283 368,263 -0.00(-0.06%)
Jul 20, 2016 7.300 7.304 7.250 7.287 190,470 -0.00(-0.06%)
Jul 19, 2016 7.279 7.304 7.208 7.291 216,440 +0.01(+0.11%)
Jul 18, 2016 7.220 7.304 7.220 7.283 311,461 +0.08(+1.10%)
Jul 15, 2016 7.199 7.208 7.164 7.204 159,909 +0.02(+0.29%)
Jul 14, 2016 7.191 7.204 7.162 7.183 221,812 +0.03(+0.35%)
Jul 13, 2016 7.199 7.199 7.137 7.158 380,020 -0.04(-0.58%)
Jul 12, 2016 7.174 7.216 7.141 7.199 513,209 +0.05(+0.70%)
Jul 11, 2016 7.166 7.179 7.129 7.149 533,786 +0.01(+0.18%)
Jul 08, 2016 7.166 7.179 7.129 7.137 323,069 -0.00(-0.06%)
Jul 07, 2016 7.087 7.141 7.058 7.141 368,929 +0.06(+0.88%)
Jul 06, 2016 7.028 7.091 7.012 7.078 352,825 +0.05(+0.71%)
Jul 05, 2016 6.941 7.037 6.916 7.028 511,661 +0.10(+1.38%)
Jul 01, 2016 6.945 6.932 6.932 6.932 385,756 +0.00(+0.00%)
Jun 30, 2016 6.970 6.970 6.895 6.932 461,168 +0.02(+0.24%)
Jun 29, 2016 6.949 7.016 6.886 6.916 841,013 +0.02(+0.24%)
Jun 28, 2016 6.828 6.941 6.803 6.899 624,415 +0.18(+2.61%)
Jun 27, 2016 6.813 6.813 6.724 6.724 511,113 -0.08(-1.14%)
Jun 24, 2016 6.797 6.860 6.764 6.801 425,407 -0.02(-0.30%)
Jun 23, 2016 6.846 6.858 6.797 6.821 415,075 +0.02(+0.24%)
Jun 22, 2016 6.785 6.838 6.769 6.805 445,691 +0.00(+0.06%)
Jun 21, 2016 6.736 6.821 6.724 6.801 659,431 +0.10(+1.52%)
Jun 20, 2016 6.724 6.724 6.687 6.699 251,219 +0.00(+0.06%)
Jun 17, 2016 6.699 6.720 6.659 6.695 222,850 -0.01(-0.12%)
Jun 16, 2016 6.667 6.724 6.642 6.703 332,056 +0.04(+0.55%)
Jun 15, 2016 6.675 6.711 6.654 6.667 343,332 +0.02(+0.25%)
Jun 14, 2016 6.691 6.699 6.646 6.650 398,925 -0.04(-0.67%)
Jun 13, 2016 6.667 6.703 6.654 6.695 359,855 +0.01(+0.18%)
Jun 10, 2016 6.634 6.691 6.622 6.683 288,662 +0.01(+0.18%)
Jun 09, 2016 6.683 6.691 6.630 6.671 361,301 -0.01(-0.18%)
Jun 08, 2016 6.691 6.716 6.622 6.683 423,542 -0.01(-0.12%)
Jun 07, 2016 6.683 6.720 6.636 6.691 563,265 +0.04(+0.67%)
Jun 06, 2016 6.654 6.724 6.646 6.646 691,340 +0.00(+0.00%)
Jun 03, 2016 6.642 6.679 6.601 6.646 352,294 -0.04(-0.55%)
Jun 02, 2016 6.638 6.696 6.610 6.683 550,154 -0.03(-0.42%)
Jun 01, 2016 6.646 6.724 6.626 6.711 308,836 +0.03(+0.43%)
May 31, 2016 6.724 6.728 6.675 6.683 279,094 -0.03(-0.49%)
May 27, 2016 6.724 6.716 6.716 6.716 119,264 -0.00(-0.06%)
May 26, 2016 6.707 6.724 6.683 6.720 167,667 +0.03(+0.43%)
May 25, 2016 6.716 6.724 6.682 6.691 155,274 -0.00(-0.06%)
May 24, 2016 6.642 6.699 6.626 6.695 210,681 +0.07(+1.11%)
May 23, 2016 6.650 6.650 6.561 6.622 254,144 -0.02(-0.25%)
May 20, 2016 6.573 6.654 6.544 6.638 204,107 +0.09(+1.43%)
May 19, 2016 6.671 6.699 6.514 6.544 497,790 -0.14(-2.07%)
May 18, 2016 6.650 6.716 6.634 6.683 215,896 +0.01(+0.18%)
May 17, 2016 6.622 6.740 6.622 6.671 289,906 -0.01(-0.18%)
May 16, 2016 6.728 6.744 6.671 6.683 234,774 -0.04(-0.67%)
May 13, 2016 6.646 6.740 6.642 6.728 274,934 +0.06(+0.92%)
May 12, 2016 6.659 6.720 6.622 6.667 340,405 +0.02(+0.37%)
May 11, 2016 6.561 6.699 6.483 6.642 278,419 +0.05(+0.80%)
May 10, 2016 6.557 6.622 6.524 6.589 250,294 +0.06(+0.87%)
May 09, 2016 6.520 6.565 6.512 6.532 322,027 +0.02(+0.38%)
May 06, 2016 6.516 6.544 6.483 6.508 114,094 -0.03(-0.44%)
May 05, 2016 6.638 6.638 6.483 6.536 346,363 -0.13(-1.90%)
May 04, 2016 6.634 6.679 6.524 6.663 230,524 +0.02(+0.37%)
May 03, 2016 6.707 6.707 6.601 6.638 197,849 -0.08(-1.21%)
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.