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 (%)
Feb 29, 2016 6.553 6.712 6.545 6.618 306,403 +0.08(+1.25%)
Feb 26, 2016 6.508 6.598 6.484 6.537 227,250 +0.07(+1.01%)
Feb 25, 2016 6.451 6.545 6.447 6.472 297,587 +0.02(+0.38%)
Feb 24, 2016 6.337 6.447 6.325 6.447 119,955 +0.05(+0.83%)
Feb 23, 2016 6.337 6.406 6.329 6.394 103,065 +0.06(+0.90%)
Feb 22, 2016 6.402 6.472 6.329 6.337 139,624 +0.00(+0.06%)
Feb 19, 2016 6.374 6.429 6.292 6.333 74,682 -0.03(-0.51%)
Feb 18, 2016 6.484 6.488 6.333 6.366 143,619 -0.08(-1.20%)
Feb 17, 2016 6.276 6.480 6.239 6.443 301,137 +0.22(+3.47%)
Feb 16, 2016 6.235 6.333 6.186 6.227 303,807 +0.02(+0.39%)
Feb 12, 2016 6.223 6.203 6.203 6.203 253,725 +0.03(+0.46%)
Feb 11, 2016 6.182 6.260 6.158 6.174 156,345 -0.12(-1.88%)
Feb 10, 2016 6.223 6.345 6.194 6.292 178,824 +0.07(+1.05%)
Feb 09, 2016 6.260 6.329 6.199 6.227 246,275 -0.07(-1.04%)
Feb 08, 2016 6.398 6.480 6.219 6.292 510,375 -0.13(-1.97%)
Feb 05, 2016 6.431 6.512 6.374 6.419 356,284 +0.00(+0.00%)
Feb 04, 2016 6.480 6.538 6.366 6.419 354,260 -0.11(-1.75%)
Feb 03, 2016 6.561 6.618 6.353 6.533 381,814 -0.00(-0.06%)
Feb 02, 2016 6.541 6.582 6.484 6.537 273,007 -0.08(-1.23%)
Feb 01, 2016 6.500 6.626 6.443 6.618 316,847 +0.09(+1.44%)
Jan 29, 2016 6.569 6.598 6.500 6.525 458,849 -0.01(-0.19%)
Jan 28, 2016 6.586 6.602 6.455 6.537 174,159 -0.01(-0.12%)
Jan 27, 2016 6.516 6.574 6.427 6.545 265,577 +0.02(+0.37%)
Jan 26, 2016 6.537 6.606 6.443 6.520 189,908 -0.03(-0.50%)
Jan 25, 2016 6.630 6.630 6.525 6.553 192,077 -0.09(-1.35%)
Jan 22, 2016 6.533 6.659 6.447 6.643 198,450 +0.20(+3.16%)
Jan 21, 2016 6.284 6.512 6.284 6.439 371,486 +0.15(+2.46%)
Jan 20, 2016 6.325 6.406 6.194 6.284 535,764 -0.12(-1.91%)
Jan 19, 2016 6.435 6.522 6.378 6.406 221,616 +0.02(+0.26%)
Jan 15, 2016 6.423 6.390 6.390 6.390 282,189 -0.14(-2.18%)
Jan 14, 2016 6.378 6.602 6.337 6.533 618,362 +0.19(+3.02%)
Jan 13, 2016 6.602 6.814 6.325 6.341 314,410 -0.20(-2.99%)
Jan 12, 2016 6.533 6.548 6.382 6.537 238,614 +0.03(+0.50%)
Jan 11, 2016 6.557 6.635 6.455 6.504 178,262 -0.06(-0.93%)
Jan 08, 2016 6.659 6.744 6.545 6.565 131,043 -0.09(-1.35%)
Jan 07, 2016 6.785 6.818 6.643 6.655 294,419 -0.17(-2.45%)
Jan 06, 2016 6.692 6.867 6.679 6.822 225,886 +0.10(+1.45%)
Jan 05, 2016 6.688 6.810 6.622 6.724 159,233 +0.02(+0.24%)
Jan 04, 2016 6.561 6.749 6.553 6.708 186,703 +0.10(+1.48%)
Dec 31, 2015 6.561 6.610 6.610 6.610 339,118 +0.03(+0.43%)
Dec 30, 2015 6.683 6.741 6.573 6.582 403,148 -0.15(-2.18%)
Dec 29, 2015 6.716 6.789 6.663 6.728 298,401 +0.04(+0.67%)
Dec 28, 2015 6.807 6.807 6.656 6.683 186,757 -0.13(-1.87%)
Dec 24, 2015 6.727 6.811 6.811 6.811 228,356 +0.10(+1.48%)
Dec 23, 2015 6.600 6.731 6.572 6.711 345,064 +0.23(+3.63%)
Dec 22, 2015 6.675 6.709 6.476 6.476 1,019,982 -0.16(-2.34%)
Dec 21, 2015 6.512 6.767 6.512 6.632 409,107 +0.12(+1.77%)
Dec 18, 2015 6.703 6.719 6.492 6.516 620,609 -0.23(-3.42%)
Dec 17, 2015 6.719 6.819 6.640 6.747 777,354 +0.08(+1.19%)
Dec 16, 2015 6.528 6.779 6.528 6.668 229,318 +0.16(+2.45%)
Dec 15, 2015 6.371 6.512 6.317 6.508 619,009 +0.15(+2.38%)
Dec 14, 2015 6.664 6.677 6.289 6.357 855,382 -0.27(-4.08%)
Dec 11, 2015 6.620 6.699 6.528 6.628 450,395 -0.03(-0.48%)
Dec 10, 2015 6.632 6.714 6.596 6.660 358,336 +0.06(+0.90%)
Dec 09, 2015 6.628 6.882 6.596 6.600 254,028 -0.06(-0.96%)
Dec 08, 2015 6.652 6.763 6.572 6.664 674,995 -0.03(-0.42%)
Dec 07, 2015 6.831 6.871 6.672 6.691 421,462 -0.16(-2.38%)
Dec 04, 2015 6.835 6.886 6.787 6.855 199,132 +0.03(+0.47%)
Dec 03, 2015 6.871 6.902 6.807 6.823 301,789 +0.00(+0.00%)
Dec 02, 2015 6.954 6.962 6.823 6.823 333,212 -0.12(-1.66%)
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.