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 +0.12 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 29, 2016 7.561 7.570 7.412 7.506 470,981 +0.01(+0.11%)
Jul 28, 2016 7.386 7.527 7.356 7.497 223,840 -0.02(-0.23%)
Jul 27, 2016 7.527 7.527 7.467 7.514 126,726 -0.00(-0.06%)
Jul 26, 2016 7.484 7.532 7.467 7.519 302,663 +0.03(+0.46%)
Jul 25, 2016 7.467 7.484 7.433 7.484 163,406 +0.03(+0.34%)
Jul 22, 2016 7.442 7.467 7.412 7.459 143,830 -0.00(-0.06%)
Jul 21, 2016 7.484 7.484 7.339 7.463 359,375 -0.00(-0.06%)
Jul 20, 2016 7.480 7.484 7.429 7.467 185,873 -0.00(-0.06%)
Jul 19, 2016 7.459 7.484 7.386 7.472 211,217 +0.01(+0.11%)
Jul 18, 2016 7.399 7.484 7.399 7.463 303,944 +0.08(+1.10%)
Jul 15, 2016 7.378 7.386 7.341 7.382 156,050 +0.02(+0.29%)
Jul 14, 2016 7.369 7.382 7.339 7.360 216,459 +0.03(+0.35%)
Jul 13, 2016 7.378 7.378 7.313 7.335 370,849 -0.04(-0.58%)
Jul 12, 2016 7.352 7.395 7.318 7.378 500,823 +0.05(+0.70%)
Jul 11, 2016 7.343 7.356 7.305 7.326 520,904 +0.01(+0.18%)
Jul 08, 2016 7.343 7.356 7.305 7.313 315,273 -0.00(-0.06%)
Jul 07, 2016 7.262 7.318 7.232 7.318 360,025 +0.06(+0.88%)
Jul 06, 2016 7.202 7.266 7.185 7.254 344,310 +0.05(+0.71%)
Jul 05, 2016 7.112 7.211 7.087 7.202 499,313 +0.10(+1.38%)
Jul 01, 2016 7.117 7.104 7.104 7.104 376,446 +0.00(+0.00%)
Jun 30, 2016 7.142 7.142 7.065 7.104 450,038 +0.02(+0.24%)
Jun 29, 2016 7.121 7.189 7.057 7.087 820,717 +0.02(+0.24%)
Jun 28, 2016 6.997 7.112 6.971 7.070 609,345 +0.18(+2.61%)
Jun 27, 2016 6.982 6.982 6.890 6.890 498,778 -0.08(-1.14%)
Jun 24, 2016 6.965 7.030 6.932 6.969 415,140 -0.02(-0.30%)
Jun 23, 2016 7.015 7.028 6.965 6.990 405,058 +0.02(+0.24%)
Jun 22, 2016 6.953 7.007 6.936 6.973 434,935 +0.00(+0.06%)
Jun 21, 2016 6.902 6.990 6.890 6.969 643,516 +0.10(+1.52%)
Jun 20, 2016 6.890 6.890 6.852 6.865 245,156 +0.00(+0.06%)
Jun 17, 2016 6.865 6.886 6.823 6.861 217,472 -0.01(-0.12%)
Jun 16, 2016 6.832 6.890 6.806 6.869 324,042 +0.04(+0.55%)
Jun 15, 2016 6.840 6.877 6.819 6.832 335,047 +0.02(+0.25%)
Jun 14, 2016 6.857 6.865 6.811 6.815 389,298 -0.05(-0.67%)
Jun 13, 2016 6.832 6.869 6.819 6.861 351,171 +0.01(+0.18%)
Jun 10, 2016 6.798 6.857 6.786 6.848 281,696 +0.01(+0.18%)
Jun 09, 2016 6.848 6.857 6.794 6.836 352,581 -0.01(-0.18%)
Jun 08, 2016 6.857 6.882 6.786 6.848 413,320 -0.01(-0.12%)
Jun 07, 2016 6.848 6.886 6.800 6.857 549,672 +0.05(+0.67%)
Jun 06, 2016 6.819 6.890 6.811 6.811 674,656 +0.00(+0.00%)
Jun 03, 2016 6.806 6.844 6.765 6.811 343,792 -0.04(-0.55%)
Jun 02, 2016 6.802 6.862 6.773 6.848 536,876 -0.03(-0.43%)
Jun 01, 2016 6.811 6.890 6.790 6.877 301,383 +0.03(+0.43%)
May 31, 2016 6.890 6.895 6.840 6.848 272,358 -0.03(-0.49%)
May 27, 2016 6.890 6.882 6.882 6.882 116,386 -0.00(-0.06%)
May 26, 2016 6.873 6.890 6.848 6.886 163,621 +0.03(+0.43%)
May 25, 2016 6.882 6.890 6.847 6.857 151,527 -0.00(-0.06%)
May 24, 2016 6.806 6.865 6.790 6.861 205,596 +0.08(+1.11%)
May 23, 2016 6.815 6.815 6.723 6.786 248,010 -0.02(-0.25%)
May 20, 2016 6.735 6.819 6.706 6.802 199,181 +0.10(+1.43%)
May 19, 2016 6.836 6.865 6.675 6.706 485,777 -0.14(-2.07%)
May 18, 2016 6.815 6.882 6.798 6.848 210,685 +0.01(+0.18%)
May 17, 2016 6.786 6.907 6.786 6.836 282,910 -0.01(-0.18%)
May 16, 2016 6.894 6.911 6.836 6.848 229,108 -0.05(-0.67%)
May 13, 2016 6.811 6.907 6.806 6.894 268,299 +0.06(+0.92%)
May 12, 2016 6.823 6.886 6.786 6.832 332,190 +0.03(+0.37%)
May 11, 2016 6.723 6.865 6.644 6.806 271,700 +0.05(+0.80%)
May 10, 2016 6.719 6.786 6.685 6.752 244,253 +0.06(+0.87%)
May 09, 2016 6.681 6.727 6.673 6.694 314,255 +0.03(+0.38%)
May 06, 2016 6.677 6.706 6.644 6.669 111,340 -0.03(-0.44%)
May 05, 2016 6.802 6.802 6.644 6.698 338,004 -0.13(-1.90%)
May 04, 2016 6.798 6.844 6.685 6.827 224,961 +0.03(+0.37%)
May 03, 2016 6.873 6.873 6.765 6.802 193,074 -0.08(-1.21%)
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.