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

Tpg Specialty Lending Inc (NY: TSLX )

21.76 +0.07 (+0.32%)
Streaming Delayed Price Updated: 1:37 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, 2014 7.935 8.024 7.538 7.538 332,828 -0.42(-5.28%)
Jul 30, 2014 8.036 8.040 7.931 7.958 134,589 -0.05(-0.63%)
Jul 29, 2014 7.919 8.048 7.853 8.009 89,812 +0.05(+0.59%)
Jul 28, 2014 8.009 8.052 7.880 7.962 157,551 -0.01(-0.15%)
Jul 25, 2014 7.974 8.052 7.861 7.974 67,674 +0.00(+0.05%)
Jul 24, 2014 7.985 8.024 7.865 7.970 54,137 +0.03(+0.34%)
Jul 23, 2014 8.044 8.044 7.896 7.943 50,383 -0.07(-0.87%)
Jul 22, 2014 7.912 8.052 7.891 8.013 44,522 +0.07(+0.88%)
Jul 21, 2014 8.013 8.017 7.888 7.943 69,864 -0.11(-1.40%)
Jul 18, 2014 8.028 8.056 7.906 8.056 112,890 +0.11(+1.32%)
Jul 17, 2014 7.845 8.129 7.830 7.950 110,128 -0.07(-0.87%)
Jul 16, 2014 8.075 8.168 7.919 8.020 144,024 -0.02(-0.19%)
Jul 15, 2014 7.993 8.141 7.891 8.036 73,967 +0.04(+0.44%)
Jul 14, 2014 8.079 8.133 7.954 8.001 156,934 -0.13(-1.63%)
Jul 11, 2014 8.098 8.242 7.978 8.133 185,306 +0.07(+0.87%)
Jul 10, 2014 8.075 8.111 7.908 8.063 164,741 -0.07(-0.86%)
Jul 09, 2014 8.487 8.487 8.114 8.133 133,633 -0.04(-0.52%)
Jul 08, 2014 8.546 8.546 8.172 8.176 350,143 -0.38(-4.46%)
Jul 07, 2014 8.678 8.678 8.388 8.558 463,995 -0.14(-1.65%)
Jul 03, 2014 8.573 8.702 8.702 8.702 355,128 +0.22(+2.57%)
Jul 02, 2014 8.410 8.546 8.235 8.484 491,408 +0.13(+1.54%)
Jul 01, 2014 8.569 8.581 8.115 8.355 768,608 -0.14(-1.65%)
Jun 30, 2014 7.456 8.639 7.441 8.495 2,510,907 +1.08(+14.53%)
Jun 27, 2014 7.285 7.487 7.207 7.417 1,511,999 +0.13(+1.82%)
Jun 26, 2014 7.102 7.332 7.102 7.285 647,086 +0.10(+1.41%)
Jun 25, 2014 7.048 7.231 6.962 7.184 589,482 +0.14(+2.05%)
Jun 24, 2014 7.032 7.149 7.024 7.040 365,604 -0.03(-0.39%)
Jun 23, 2014 7.223 7.227 6.946 7.067 1,025,689 +0.02(+0.28%)
Jun 20, 2014 7.332 7.374 7.048 7.048 2,340,406 -0.30(-4.03%)
Jun 19, 2014 7.390 7.542 7.297 7.343 359,928 -0.01(-0.11%)
Jun 18, 2014 7.624 7.624 7.273 7.351 356,176 -0.27(-3.57%)
Jun 17, 2014 7.413 7.690 7.129 7.624 1,462,301 +0.23(+3.11%)
Jun 16, 2014 8.476 8.476 7.336 7.394 2,317,387 -1.11(-13.04%)
Jun 13, 2014 8.931 9.048 8.464 8.503 1,343,963 -0.34(-3.87%)
Jun 12, 2014 9.421 9.472 8.433 8.845 1,486,631 -0.46(-4.90%)
Jun 11, 2014 9.168 9.497 8.857 9.301 863,740 +0.19(+2.05%)
Jun 10, 2014 8.799 9.145 8.764 9.114 1,164,654 +0.39(+4.41%)
Jun 06, 2014 8.748 9.050 8.538 8.729 425,650 +0.05(+0.54%)
Jun 05, 2014 8.814 9.091 8.585 8.682 947,612 -0.06(-0.67%)
Jun 04, 2014 8.608 9.244 7.834 8.740 1,651,311 +0.14(+1.63%)
Jun 03, 2014 8.168 8.884 7.892 8.600 775,287 +0.19(+2.27%)
Jun 02, 2014 8.382 8.456 8.273 8.410 203,204 +0.16(+1.98%)
May 30, 2014 8.137 8.336 8.075 8.246 584,245 +0.15(+1.83%)
May 29, 2014 7.861 8.153 7.752 8.098 546,969 +0.34(+4.42%)
May 28, 2014 7.756 7.954 7.678 7.756 209,518 +0.03(+0.40%)
May 27, 2014 7.515 7.950 7.472 7.725 379,738 +0.26(+3.44%)
May 23, 2014 7.429 7.468 7.468 7.468 249,258 -0.07(-0.93%)
May 22, 2014 7.382 7.639 7.339 7.538 161,894 +0.11(+1.52%)
May 21, 2014 7.402 7.526 7.343 7.425 209,425 +0.12(+1.60%)
May 20, 2014 7.160 7.398 7.098 7.308 258,411 +0.18(+2.51%)
May 19, 2014 7.036 7.141 7.036 7.129 147,609 +0.06(+0.83%)
May 16, 2014 7.024 7.133 6.954 7.071 81,836 +0.07(+0.94%)
May 15, 2014 6.923 7.067 6.818 7.005 96,835 +0.06(+0.90%)
May 14, 2014 6.950 7.063 6.911 6.943 81,951 -0.04(-0.61%)
May 13, 2014 7.005 7.083 6.896 6.985 96,876 -0.01(-0.11%)
May 12, 2014 7.024 7.059 6.978 6.993 133,198 +0.02(+0.33%)
May 09, 2014 7.160 7.160 6.907 6.970 156,773 -0.01(-0.17%)
May 08, 2014 6.888 7.063 6.810 6.981 66,826 +0.07(+0.96%)
May 07, 2014 7.067 7.118 6.863 6.915 275,908 -0.15(-2.15%)
May 06, 2014 7.083 7.145 6.869 7.067 273,078 -0.05(-0.66%)
May 05, 2014 7.133 7.164 7.013 7.114 196,363 +0.04(+0.61%)
May 02, 2014 7.129 7.215 6.993 7.071 242,867 -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.