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

Tpg Specialty Lending Inc (NY: TSLX )

21.69 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2015 6.911 6.954 6.857 6.927 263,301 +0.00(+0.00%)
Jul 30, 2015 6.880 6.943 6.880 6.927 559,152 +0.06(+0.85%)
Jul 29, 2015 6.849 6.927 6.841 6.869 165,019 +0.04(+0.57%)
Jul 28, 2015 6.783 6.965 6.712 6.830 183,505 +0.10(+1.50%)
Jul 27, 2015 6.713 6.865 6.709 6.728 224,879 +0.01(+0.12%)
Jul 24, 2015 6.752 6.767 6.701 6.721 139,206 +0.00(+0.00%)
Jul 23, 2015 6.806 6.806 6.655 6.721 129,418 -0.05(-0.75%)
Jul 22, 2015 6.900 6.904 6.771 6.771 177,140 -0.15(-2.19%)
Jul 21, 2015 6.927 6.966 6.896 6.923 147,496 +0.02(+0.28%)
Jul 20, 2015 6.907 6.927 6.865 6.904 120,471 +0.04(+0.57%)
Jul 17, 2015 6.919 6.923 6.826 6.865 185,419 -0.02(-0.34%)
Jul 16, 2015 6.841 6.981 6.791 6.888 231,958 +0.02(+0.34%)
Jul 15, 2015 6.884 6.943 6.802 6.865 129,732 -0.05(-0.73%)
Jul 14, 2015 7.005 7.005 6.834 6.915 251,855 -0.07(-1.06%)
Jul 13, 2015 6.869 7.005 6.869 6.989 244,966 +0.13(+1.93%)
Jul 10, 2015 6.810 6.865 6.783 6.857 133,427 +0.09(+1.26%)
Jul 09, 2015 6.775 6.810 6.748 6.771 205,326 +0.08(+1.16%)
Jul 08, 2015 6.791 6.791 6.682 6.693 279,929 -0.11(-1.66%)
Jul 07, 2015 6.779 6.806 6.709 6.806 232,788 +0.02(+0.23%)
Jul 06, 2015 6.701 6.791 6.684 6.791 73,662 +0.06(+0.87%)
Jul 02, 2015 6.721 6.732 6.732 6.732 118,975 +0.01(+0.12%)
Jul 01, 2015 6.725 6.732 6.616 6.725 270,480 +0.11(+1.65%)
Jun 30, 2015 6.728 6.791 6.616 6.616 433,963 -0.11(-1.62%)
Jun 29, 2015 6.775 6.775 6.627 6.725 319,063 -0.09(-1.26%)
Jun 26, 2015 6.849 6.849 6.764 6.810 243,337 -0.16(-2.23%)
Jun 25, 2015 7.013 6.981 6.927 6.966 161,223 -0.02(-0.22%)
Jun 24, 2015 6.989 7.024 6.923 6.981 165,630 -0.02(-0.33%)
Jun 23, 2015 6.911 7.032 6.911 7.005 359,157 +0.10(+1.41%)
Jun 22, 2015 6.919 6.939 6.876 6.907 372,481 +0.07(+1.02%)
Jun 19, 2015 6.865 6.880 6.775 6.837 288,198 -0.01(-0.11%)
Jun 18, 2015 6.907 6.958 6.814 6.845 301,946 -0.03(-0.40%)
Jun 17, 2015 6.892 6.970 6.861 6.872 247,615 -0.02(-0.28%)
Jun 16, 2015 6.931 6.981 6.888 6.892 187,395 -0.08(-1.12%)
Jun 15, 2015 7.005 7.005 6.950 6.970 184,263 -0.07(-0.94%)
Jun 12, 2015 7.036 7.051 6.960 7.036 279,649 +0.01(+0.11%)
Jun 11, 2015 7.032 7.077 6.993 7.028 146,373 -0.03(-0.39%)
Jun 10, 2015 7.087 7.098 7.032 7.055 122,516 +0.00(+0.00%)
Jun 09, 2015 7.067 7.094 6.966 7.055 198,931 -0.00(-0.06%)
Jun 08, 2015 7.083 7.083 7.044 7.059 119,754 -0.04(-0.60%)
Jun 05, 2015 7.079 7.105 7.009 7.102 260,179 +0.07(+0.94%)
Jun 04, 2015 7.075 7.082 7.020 7.036 151,124 -0.07(-0.99%)
Jun 03, 2015 7.106 7.114 7.059 7.106 136,300 +0.02(+0.27%)
Jun 02, 2015 7.048 7.125 7.044 7.087 148,532 +0.04(+0.61%)
Jun 01, 2015 7.102 7.102 7.044 7.044 128,966 -0.01(-0.17%)
May 29, 2015 7.145 7.145 7.044 7.055 248,022 -0.09(-1.20%)
May 28, 2015 7.137 7.141 7.102 7.141 201,148 +0.02(+0.22%)
May 27, 2015 7.079 7.133 7.079 7.125 163,094 +0.01(+0.16%)
May 26, 2015 7.102 7.133 7.048 7.114 199,694 +0.00(+0.05%)
May 22, 2015 7.075 7.110 7.110 7.110 167,285 +0.05(+0.72%)
May 21, 2015 7.059 7.087 7.016 7.059 97,282 +0.02(+0.22%)
May 20, 2015 7.083 7.083 7.024 7.044 123,976 -0.03(-0.39%)
May 19, 2015 7.032 7.071 6.985 7.071 124,747 +0.07(+0.94%)
May 18, 2015 6.974 7.028 6.888 7.005 149,130 +0.04(+0.56%)
May 15, 2015 6.880 6.970 6.880 6.966 123,488 +0.07(+1.02%)
May 14, 2015 7.098 7.098 6.869 6.896 278,179 -0.18(-2.48%)
May 13, 2015 7.044 7.125 7.028 7.071 240,115 -0.02(-0.22%)
May 12, 2015 6.935 7.094 6.931 7.087 230,424 +0.12(+1.73%)
May 11, 2015 7.001 7.059 6.911 6.966 276,262 -0.06(-0.89%)
May 08, 2015 6.911 7.059 6.853 7.028 328,596 +0.04(+0.50%)
May 07, 2015 7.001 7.098 6.966 6.993 170,196 -0.01(-0.11%)
May 06, 2015 7.118 7.118 6.978 7.001 88,263 -0.08(-1.15%)
May 05, 2015 7.083 7.102 7.044 7.083 102,473 -0.02(-0.22%)
May 04, 2015 7.079 7.118 7.044 7.098 170,122 -0.01(-0.11%)
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.