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

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2014 6.431 6.446 6.217 6.221 811,541 -0.17(-2.62%)
Sep 29, 2014 6.547 6.547 6.388 6.388 483,443 -0.19(-2.89%)
Sep 26, 2014 6.411 6.586 6.353 6.578 253,032 +0.08(+1.26%)
Sep 25, 2014 6.590 6.598 6.489 6.497 258,280 -0.10(-1.53%)
Sep 24, 2014 6.547 6.617 6.533 6.598 198,712 +0.05(+0.71%)
Sep 23, 2014 6.567 6.617 6.528 6.551 214,815 -0.03(-0.47%)
Sep 22, 2014 6.718 6.718 6.536 6.582 211,472 -0.13(-1.97%)
Sep 19, 2014 6.606 6.738 6.532 6.714 620,300 +0.14(+2.07%)
Sep 18, 2014 6.505 6.606 6.505 6.578 537,606 +0.07(+1.01%)
Sep 17, 2014 6.707 6.753 6.485 6.512 667,018 -0.19(-2.90%)
Sep 16, 2014 6.602 6.746 6.594 6.707 231,744 +0.12(+1.89%)
Sep 15, 2014 6.730 6.757 6.559 6.582 163,951 -0.14(-2.14%)
Sep 12, 2014 6.703 6.753 6.656 6.726 147,977 -0.00(-0.06%)
Sep 11, 2014 6.808 6.819 6.703 6.730 129,998 -0.07(-1.03%)
Sep 10, 2014 6.753 6.804 6.734 6.800 134,262 +0.07(+1.10%)
Sep 09, 2014 6.683 6.777 6.652 6.726 259,986 +0.04(+0.58%)
Sep 08, 2014 6.586 6.730 6.576 6.687 243,011 +0.12(+1.89%)
Sep 05, 2014 6.664 6.679 6.419 6.563 781,644 -0.09(-1.34%)
Sep 04, 2014 6.746 6.792 6.648 6.652 575,348 -0.08(-1.21%)
Sep 03, 2014 6.823 6.858 6.676 6.734 856,339 -0.10(-1.53%)
Sep 02, 2014 6.878 6.878 6.808 6.839 248,564 -0.02(-0.34%)
Aug 29, 2014 6.866 6.862 6.862 6.862 210,002 +0.03(+0.40%)
Aug 28, 2014 6.882 6.882 6.831 6.835 233,813 -0.05(-0.73%)
Aug 27, 2014 6.913 6.916 6.882 6.885 182,094 +0.00(+0.06%)
Aug 26, 2014 6.916 6.916 6.878 6.882 251,766 -0.03(-0.45%)
Aug 25, 2014 6.916 6.916 6.850 6.913 193,413 +0.03(+0.45%)
Aug 22, 2014 6.878 6.909 6.835 6.882 374,702 +0.00(+0.06%)
Aug 21, 2014 6.897 6.955 6.870 6.878 338,593 +0.01(+0.17%)
Aug 20, 2014 6.854 6.905 6.847 6.866 311,637 +0.01(+0.11%)
Aug 19, 2014 6.905 6.920 6.831 6.858 504,819 -0.09(-1.23%)
Aug 18, 2014 6.850 6.951 6.819 6.944 490,139 +0.11(+1.65%)
Aug 15, 2014 6.882 6.913 6.819 6.831 1,447,389 -0.02(-0.23%)
Aug 14, 2014 6.897 6.913 6.808 6.847 910,433 -0.04(-0.56%)
Aug 13, 2014 6.975 6.979 6.878 6.885 1,016,631 -0.08(-1.12%)
Aug 12, 2014 6.994 7.029 6.924 6.963 995,705 -0.03(-0.50%)
Aug 11, 2014 6.986 7.021 6.916 6.998 1,000,446 +0.02(+0.33%)
Aug 08, 2014 6.967 6.994 6.897 6.975 1,052,373 +0.01(+0.11%)
Aug 07, 2014 6.858 6.986 6.761 6.967 1,677,460 +0.13(+1.88%)
Aug 06, 2014 7.014 7.025 6.800 6.839 8,204,782 -0.55(-7.42%)
Aug 05, 2014 8.024 8.024 7.383 7.387 313,843 -0.11(-1.45%)
Aug 04, 2014 7.449 7.631 7.383 7.495 161,305 +0.09(+1.26%)
Aug 01, 2014 7.569 7.732 7.383 7.402 150,970 -0.12(-1.65%)
Jul 31, 2014 7.923 8.012 7.527 7.527 333,332 -0.42(-5.28%)
Jul 30, 2014 8.024 8.028 7.919 7.946 134,792 -0.05(-0.63%)
Jul 29, 2014 7.907 8.036 7.841 7.997 89,948 +0.05(+0.59%)
Jul 28, 2014 7.997 8.039 7.869 7.950 157,790 -0.01(-0.15%)
Jul 25, 2014 7.962 8.039 7.849 7.962 67,777 +0.00(+0.05%)
Jul 24, 2014 7.973 8.012 7.853 7.958 54,219 +0.03(+0.34%)
Jul 23, 2014 8.032 8.032 7.884 7.931 50,459 -0.07(-0.87%)
Jul 22, 2014 7.900 8.039 7.879 8.001 44,589 +0.07(+0.88%)
Jul 21, 2014 8.001 8.004 7.876 7.931 69,969 -0.11(-1.40%)
Jul 18, 2014 8.016 8.043 7.894 8.043 113,061 +0.10(+1.32%)
Jul 17, 2014 7.833 8.117 7.818 7.938 110,295 -0.07(-0.87%)
Jul 16, 2014 8.063 8.156 7.907 8.008 144,242 -0.02(-0.19%)
Jul 15, 2014 7.981 8.129 7.879 8.024 74,079 +0.03(+0.44%)
Jul 14, 2014 8.067 8.121 7.942 7.989 157,172 -0.13(-1.63%)
Jul 11, 2014 8.086 8.230 7.966 8.121 185,587 +0.07(+0.87%)
Jul 10, 2014 8.063 8.098 7.896 8.051 164,991 -0.07(-0.86%)
Jul 09, 2014 8.475 8.475 8.102 8.121 133,835 -0.04(-0.52%)
Jul 08, 2014 8.533 8.533 8.160 8.164 350,673 -0.38(-4.46%)
Jul 07, 2014 8.665 8.665 8.376 8.545 464,697 -0.14(-1.65%)
Jul 03, 2014 8.560 8.688 8.688 8.688 355,666 +0.22(+2.57%)
Jul 02, 2014 8.397 8.533 8.222 8.471 492,152 +0.13(+1.54%)
Jul 01, 2014 8.556 8.568 8.103 8.343 769,772 -0.14(-1.65%)
Jun 30, 2014 7.445 8.626 7.429 8.482 2,514,709 +1.08(+14.53%)
Jun 27, 2014 7.274 7.476 7.196 7.406 1,514,288 +0.13(+1.82%)
Jun 26, 2014 7.091 7.321 7.091 7.274 648,066 +0.10(+1.41%)
Jun 25, 2014 7.037 7.220 6.951 7.173 590,375 +0.14(+2.05%)
Jun 24, 2014 7.021 7.138 7.014 7.029 366,158 -0.03(-0.39%)
Jun 23, 2014 7.212 7.216 6.936 7.056 1,027,242 +0.02(+0.28%)
Jun 20, 2014 7.321 7.363 7.037 7.037 2,343,951 -0.30(-4.03%)
Jun 19, 2014 7.379 7.530 7.286 7.332 360,473 -0.01(-0.11%)
Jun 18, 2014 7.612 7.612 7.262 7.340 356,716 -0.27(-3.57%)
Jun 17, 2014 7.402 7.678 7.119 7.612 1,464,516 +0.23(+3.11%)
Jun 16, 2014 8.463 8.463 7.324 7.383 2,320,897 -1.11(-13.04%)
Jun 13, 2014 8.918 9.034 8.451 8.490 1,345,998 -0.34(-3.87%)
Jun 12, 2014 9.407 9.458 8.420 8.832 1,488,882 -0.45(-4.90%)
Jun 11, 2014 9.155 9.483 8.844 9.287 865,048 +0.19(+2.05%)
Jun 10, 2014 8.785 9.131 8.751 9.100 1,166,418 +0.38(+4.41%)
Jun 06, 2014 8.735 9.036 8.525 8.716 426,295 +0.05(+0.54%)
Jun 05, 2014 8.801 9.077 8.572 8.669 949,047 -0.06(-0.67%)
Jun 04, 2014 8.595 9.230 7.822 8.727 1,653,811 +0.14(+1.63%)
Jun 03, 2014 8.156 8.871 7.880 8.587 776,461 +0.19(+2.27%)
Jun 02, 2014 8.370 8.444 8.261 8.397 203,512 +0.16(+1.98%)
May 30, 2014 8.125 8.323 8.063 8.234 585,130 +0.15(+1.83%)
May 29, 2014 7.849 8.140 7.740 8.086 547,798 +0.34(+4.42%)
May 28, 2014 7.744 7.942 7.666 7.744 209,835 +0.03(+0.40%)
May 27, 2014 7.503 7.938 7.460 7.713 380,313 +0.26(+3.44%)
May 23, 2014 7.418 7.457 7.457 7.457 249,635 -0.07(-0.93%)
May 22, 2014 7.371 7.628 7.328 7.526 162,139 +0.11(+1.52%)
May 21, 2014 7.391 7.515 7.332 7.414 209,742 +0.12(+1.60%)
May 20, 2014 7.150 7.387 7.087 7.297 258,802 +0.18(+2.51%)
May 19, 2014 7.025 7.130 7.025 7.119 147,833 +0.06(+0.83%)
May 16, 2014 7.014 7.122 6.944 7.060 81,960 +0.07(+0.94%)
May 15, 2014 6.913 7.056 6.808 6.994 96,982 +0.06(+0.90%)
May 14, 2014 6.940 7.052 6.901 6.932 82,076 -0.04(-0.61%)
May 13, 2014 6.994 7.072 6.885 6.975 97,023 -0.01(-0.11%)
May 12, 2014 7.014 7.049 6.967 6.983 133,400 +0.02(+0.33%)
May 09, 2014 7.150 7.150 6.897 6.959 157,010 -0.01(-0.17%)
May 08, 2014 6.878 7.052 6.800 6.971 66,928 +0.07(+0.96%)
May 07, 2014 7.056 7.107 6.852 6.905 276,325 -0.15(-2.15%)
May 06, 2014 7.072 7.134 6.858 7.056 273,492 -0.05(-0.66%)
May 05, 2014 7.122 7.154 7.002 7.103 196,661 +0.04(+0.61%)
May 02, 2014 7.119 7.204 6.982 7.060 243,235 -0.06(-0.82%)
May 01, 2014 7.080 7.262 6.996 7.119 288,236 +0.07(+0.94%)
Apr 30, 2014 7.018 7.052 6.935 7.052 238,216 -0.01(-0.11%)
Apr 29, 2014 7.258 7.262 6.932 7.060 291,769 -0.10(-1.41%)
Apr 28, 2014 7.146 7.247 6.967 7.161 526,718 +0.06(+0.82%)
Apr 25, 2014 7.014 7.111 6.897 7.103 197,816 +0.08(+1.11%)
Apr 24, 2014 7.107 7.243 6.998 7.025 352,485 -0.04(-0.55%)
Apr 23, 2014 6.866 7.181 6.866 7.064 234,981 +0.20(+2.94%)
Apr 22, 2014 6.819 6.969 6.812 6.862 176,155 +0.07(+1.03%)
Apr 21, 2014 6.862 6.913 6.703 6.792 202,549 -0.07(-1.02%)
Apr 17, 2014 6.761 6.862 6.862 6.862 375,740 +0.08(+1.15%)
Apr 16, 2014 6.602 6.788 6.578 6.784 311,403 +0.22(+3.31%)
Apr 15, 2014 6.594 6.598 6.528 6.567 390,507 +0.00(+0.00%)
Apr 14, 2014 6.528 6.567 6.462 6.567 222,538 +0.02(+0.36%)
Apr 11, 2014 6.458 6.602 6.450 6.543 285,191 +0.01(+0.12%)
Apr 10, 2014 6.594 6.598 6.483 6.536 334,552 -0.03(-0.53%)
Apr 09, 2014 6.582 6.602 6.454 6.571 178,787 +0.03(+0.54%)
Apr 08, 2014 6.508 6.582 6.446 6.536 172,879 -0.03(-0.41%)
Apr 07, 2014 6.489 6.648 6.400 6.563 345,341 +0.09(+1.44%)
Apr 04, 2014 6.470 6.485 6.379 6.470 759,010 +0.00(+0.00%)
Apr 03, 2014 6.470 6.470 6.365 6.470 154,012 +0.02(+0.30%)
Apr 02, 2014 6.466 6.466 6.365 6.450 242,053 +0.00(+0.00%)
Apr 01, 2014 6.466 6.466 6.353 6.450 299,269 +0.00(+0.00%)
Mar 31, 2014 6.322 6.450 6.275 6.450 655,622 +0.16(+2.47%)
Mar 28, 2014 6.353 6.372 6.295 6.295 101,364 -0.06(-0.92%)
Mar 27, 2014 6.411 6.411 6.314 6.353 132,893 -0.14(-2.10%)
Mar 26, 2014 6.489 6.508 6.369 6.489 274,470 +0.07(+1.15%)
Mar 25, 2014 6.295 6.505 6.295 6.415 559,443 +0.16(+2.55%)
Mar 24, 2014 6.236 6.330 6.229 6.256 624,065 +0.04(+0.63%)
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.