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

Tpg Specialty Lending Inc (NY: TSLX )

21.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 7.945 8.034 7.547 7.547 332,417 -0.42(-5.28%)
Jul 30, 2014 8.046 8.050 7.941 7.968 134,422 -0.05(-0.63%)
Jul 29, 2014 7.929 8.058 7.863 8.019 89,701 +0.05(+0.59%)
Jul 28, 2014 8.019 8.062 7.890 7.972 157,356 -0.01(-0.15%)
Jul 25, 2014 7.984 8.062 7.871 7.984 67,591 +0.00(+0.05%)
Jul 24, 2014 7.995 8.034 7.875 7.980 54,070 +0.03(+0.34%)
Jul 23, 2014 8.054 8.054 7.906 7.952 50,321 -0.07(-0.87%)
Jul 22, 2014 7.921 8.062 7.901 8.023 44,467 +0.07(+0.88%)
Jul 21, 2014 8.023 8.027 7.898 7.952 69,777 -0.11(-1.40%)
Jul 18, 2014 8.038 8.065 7.916 8.065 112,751 +0.11(+1.32%)
Jul 17, 2014 7.855 8.140 7.840 7.960 109,992 -0.07(-0.87%)
Jul 16, 2014 8.085 8.178 7.929 8.030 143,846 -0.02(-0.19%)
Jul 15, 2014 8.003 8.151 7.901 8.046 73,876 +0.04(+0.44%)
Jul 14, 2014 8.089 8.143 7.964 8.011 156,740 -0.13(-1.63%)
Jul 11, 2014 8.108 8.253 7.988 8.143 185,077 +0.07(+0.87%)
Jul 10, 2014 8.085 8.121 7.917 8.073 164,537 -0.07(-0.86%)
Jul 09, 2014 8.498 8.498 8.124 8.143 133,467 -0.04(-0.52%)
Jul 08, 2014 8.556 8.556 8.182 8.186 349,710 -0.38(-4.46%)
Jul 07, 2014 8.689 8.689 8.399 8.568 463,421 -0.14(-1.65%)
Jul 03, 2014 8.584 8.712 8.712 8.712 354,689 +0.22(+2.57%)
Jul 02, 2014 8.420 8.556 8.245 8.494 490,800 +0.13(+1.54%)
Jul 01, 2014 8.580 8.591 8.125 8.366 767,658 -0.14(-1.65%)
Jun 30, 2014 7.465 8.650 7.450 8.506 2,507,801 +1.08(+14.53%)
Jun 27, 2014 7.294 7.497 7.216 7.426 1,510,128 +0.13(+1.82%)
Jun 26, 2014 7.111 7.341 7.111 7.294 646,286 +0.10(+1.41%)
Jun 25, 2014 7.056 7.239 6.971 7.193 588,753 +0.14(+2.05%)
Jun 24, 2014 7.041 7.158 7.033 7.049 365,152 -0.03(-0.39%)
Jun 23, 2014 7.232 7.236 6.955 7.076 1,024,420 +0.02(+0.28%)
Jun 20, 2014 7.341 7.384 7.056 7.056 2,337,511 -0.30(-4.03%)
Jun 19, 2014 7.399 7.551 7.306 7.352 359,483 -0.01(-0.11%)
Jun 18, 2014 7.633 7.633 7.282 7.360 355,736 -0.27(-3.57%)
Jun 17, 2014 7.423 7.699 7.138 7.633 1,460,492 +0.23(+3.11%)
Jun 16, 2014 8.486 8.486 7.345 7.403 2,314,521 -1.11(-13.04%)
Jun 13, 2014 8.942 9.059 8.475 8.514 1,342,300 -0.34(-3.87%)
Jun 12, 2014 9.433 9.484 8.443 8.856 1,484,792 -0.46(-4.90%)
Jun 11, 2014 9.180 9.509 8.868 9.312 862,672 +0.19(+2.05%)
Jun 10, 2014 8.810 9.156 8.775 9.125 1,163,213 +0.39(+4.41%)
Jun 06, 2014 8.759 9.061 8.549 8.740 425,123 +0.05(+0.54%)
Jun 05, 2014 8.825 9.102 8.595 8.693 946,439 -0.06(-0.67%)
Jun 04, 2014 8.619 9.255 7.843 8.751 1,649,268 +0.14(+1.63%)
Jun 03, 2014 8.178 8.895 7.902 8.611 774,328 +0.19(+2.27%)
Jun 02, 2014 8.393 8.467 8.284 8.420 202,953 +0.16(+1.98%)
May 30, 2014 8.147 8.346 8.085 8.256 583,522 +0.15(+1.83%)
May 29, 2014 7.871 8.163 7.762 8.108 546,293 +0.34(+4.42%)
May 28, 2014 7.765 7.964 7.688 7.765 209,258 +0.03(+0.40%)
May 27, 2014 7.524 7.960 7.481 7.734 379,268 +0.26(+3.44%)
May 23, 2014 7.438 7.477 7.477 7.477 248,949 -0.07(-0.93%)
May 22, 2014 7.391 7.649 7.349 7.547 161,694 +0.11(+1.52%)
May 21, 2014 7.411 7.536 7.352 7.434 209,166 +0.12(+1.60%)
May 20, 2014 7.169 7.407 7.107 7.317 258,091 +0.18(+2.51%)
May 19, 2014 7.045 7.150 7.045 7.138 147,426 +0.06(+0.83%)
May 16, 2014 7.033 7.142 6.963 7.080 81,735 +0.07(+0.94%)
May 15, 2014 6.932 7.076 6.826 7.013 96,715 +0.06(+0.90%)
May 14, 2014 6.959 7.072 6.920 6.951 81,850 -0.04(-0.61%)
May 13, 2014 7.013 7.091 6.904 6.994 96,756 -0.01(-0.11%)
May 12, 2014 7.033 7.068 6.986 7.002 133,034 +0.02(+0.34%)
May 09, 2014 7.169 7.169 6.916 6.978 156,579 -0.01(-0.17%)
May 08, 2014 6.897 7.072 6.819 6.990 66,744 +0.07(+0.96%)
May 07, 2014 7.076 7.126 6.871 6.924 275,566 -0.15(-2.15%)
May 06, 2014 7.091 7.154 6.877 7.076 272,741 -0.05(-0.66%)
May 05, 2014 7.142 7.173 7.021 7.123 196,121 +0.04(+0.61%)
May 02, 2014 7.138 7.224 7.002 7.080 242,566 -0.06(-0.82%)
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.