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

Tpg Specialty Lending Inc (NY: TSLX )

22.09 +0.08 (+0.36%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 3, 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%)
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.