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

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 29, 2014 6.719 6.715 6.715 6.715 214,604 +0.03(+0.40%)
Aug 28, 2014 6.734 6.734 6.685 6.688 238,937 -0.05(-0.73%)
Aug 27, 2014 6.764 6.768 6.734 6.738 186,085 +0.00(+0.06%)
Aug 26, 2014 6.768 6.768 6.730 6.734 257,283 -0.03(-0.45%)
Aug 25, 2014 6.768 6.768 6.704 6.764 197,652 +0.03(+0.45%)
Aug 22, 2014 6.730 6.761 6.688 6.734 382,914 +0.00(+0.06%)
Aug 21, 2014 6.749 6.806 6.723 6.730 346,013 +0.01(+0.17%)
Aug 20, 2014 6.707 6.757 6.700 6.719 318,467 +0.01(+0.11%)
Aug 19, 2014 6.757 6.772 6.685 6.711 515,882 -0.08(-1.23%)
Aug 18, 2014 6.704 6.802 6.673 6.795 500,881 +0.11(+1.65%)
Aug 15, 2014 6.734 6.764 6.673 6.685 1,479,109 -0.02(-0.23%)
Aug 14, 2014 6.749 6.764 6.662 6.700 930,385 -0.04(-0.56%)
Aug 13, 2014 6.825 6.829 6.730 6.738 1,038,911 -0.08(-1.12%)
Aug 12, 2014 6.844 6.878 6.776 6.814 1,017,527 -0.03(-0.50%)
Aug 11, 2014 6.837 6.871 6.768 6.848 1,022,371 +0.02(+0.33%)
Aug 08, 2014 6.818 6.844 6.749 6.825 1,075,436 +0.01(+0.11%)
Aug 07, 2014 6.711 6.837 6.616 6.818 1,714,222 +0.13(+1.88%)
Aug 06, 2014 6.863 6.875 6.654 6.692 8,384,592 -0.54(-7.42%)
Aug 05, 2014 7.852 7.852 7.224 7.228 320,721 -0.11(-1.45%)
Aug 04, 2014 7.289 7.468 7.224 7.335 164,840 +0.09(+1.26%)
Aug 01, 2014 7.407 7.567 7.224 7.243 154,278 -0.12(-1.65%)
Jul 31, 2014 7.753 7.840 7.365 7.365 340,637 -0.41(-5.28%)
Jul 30, 2014 7.852 7.856 7.749 7.776 137,746 -0.05(-0.63%)
Jul 29, 2014 7.738 7.863 7.673 7.825 91,919 +0.05(+0.59%)
Jul 28, 2014 7.825 7.867 7.700 7.780 161,248 -0.01(-0.15%)
Jul 25, 2014 7.791 7.867 7.681 7.791 69,262 +0.00(+0.05%)
Jul 24, 2014 7.802 7.840 7.685 7.787 55,408 +0.03(+0.34%)
Jul 23, 2014 7.859 7.859 7.715 7.761 51,565 -0.07(-0.87%)
Jul 22, 2014 7.730 7.867 7.710 7.829 45,566 +0.07(+0.88%)
Jul 21, 2014 7.829 7.833 7.707 7.761 71,503 -0.11(-1.40%)
Jul 18, 2014 7.844 7.871 7.725 7.871 115,539 +0.10(+1.32%)
Jul 17, 2014 7.666 7.943 7.650 7.768 112,712 -0.07(-0.87%)
Jul 16, 2014 7.890 7.981 7.738 7.837 147,404 -0.02(-0.19%)
Jul 15, 2014 7.810 7.954 7.710 7.852 75,703 +0.03(+0.44%)
Jul 14, 2014 7.894 7.947 7.772 7.818 160,617 -0.13(-1.63%)
Jul 11, 2014 7.913 8.053 7.795 7.947 189,654 +0.07(+0.87%)
Jul 10, 2014 7.890 7.925 7.726 7.878 168,606 -0.07(-0.86%)
Jul 09, 2014 8.293 8.293 7.928 7.947 136,768 -0.04(-0.52%)
Jul 08, 2014 8.350 8.350 7.985 7.989 358,358 -0.37(-4.46%)
Jul 07, 2014 8.479 8.479 8.196 8.361 474,881 -0.14(-1.65%)
Jul 03, 2014 8.377 8.502 8.502 8.502 363,460 +0.21(+2.57%)
Jul 02, 2014 8.217 8.350 8.046 8.289 502,938 +0.13(+1.54%)
Jul 01, 2014 8.373 8.384 7.929 8.164 786,642 -0.14(-1.65%)
Jun 30, 2014 7.285 8.441 7.270 8.300 2,569,820 +1.05(+14.53%)
Jun 27, 2014 7.118 7.316 7.042 7.247 1,547,474 +0.13(+1.82%)
Jun 26, 2014 6.939 7.164 6.939 7.118 662,269 +0.10(+1.41%)
Jun 25, 2014 6.886 7.065 6.802 7.019 603,313 +0.14(+2.05%)
Jun 24, 2014 6.871 6.985 6.863 6.878 374,183 -0.03(-0.39%)
Jun 23, 2014 7.057 7.061 6.787 6.905 1,049,754 +0.02(+0.28%)
Jun 20, 2014 7.164 7.205 6.886 6.886 2,395,319 -0.29(-4.03%)
Jun 19, 2014 7.221 7.369 7.129 7.175 368,373 -0.01(-0.11%)
Jun 18, 2014 7.449 7.449 7.107 7.183 364,533 -0.27(-3.57%)
Jun 17, 2014 7.243 7.513 6.966 7.449 1,496,611 +0.22(+3.11%)
Jun 16, 2014 8.281 8.281 7.167 7.224 2,371,760 -1.08(-13.04%)
Jun 13, 2014 8.726 8.840 8.270 8.308 1,375,496 -0.33(-3.87%)
Jun 12, 2014 9.205 9.255 8.240 8.643 1,521,511 -0.44(-4.90%)
Jun 11, 2014 8.958 9.280 8.654 9.088 884,006 +0.18(+2.05%)
Jun 10, 2014 8.597 8.935 8.563 8.905 1,191,980 +0.38(+4.41%)
Jun 06, 2014 8.548 8.842 8.342 8.529 435,637 +0.05(+0.54%)
Jun 05, 2014 8.612 8.882 8.388 8.483 969,845 -0.06(-0.67%)
Jun 04, 2014 8.411 9.032 7.654 8.540 1,690,055 +0.14(+1.63%)
Jun 03, 2014 7.981 8.681 7.711 8.403 793,477 +0.19(+2.27%)
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.