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 (%)
Jan 30, 2015 6.893 6.912 6.780 6.811 505,955 -0.05(-0.74%)
Jan 29, 2015 6.721 6.893 6.713 6.862 316,551 +0.12(+1.85%)
Jan 28, 2015 6.869 6.873 6.682 6.737 579,521 -0.14(-1.98%)
Jan 27, 2015 6.768 6.877 6.713 6.873 800,668 +0.05(+0.68%)
Jan 26, 2015 6.624 6.846 6.593 6.826 850,132 +0.20(+3.06%)
Jan 23, 2015 6.624 6.624 6.561 6.624 292,728 +0.00(+0.00%)
Jan 22, 2015 6.671 6.674 6.554 6.624 367,393 -0.02(-0.23%)
Jan 21, 2015 6.620 6.692 6.573 6.639 2,067,940 +0.01(+0.18%)
Jan 20, 2015 6.651 6.682 6.604 6.628 430,215 +0.02(+0.24%)
Jan 16, 2015 6.577 6.643 6.546 6.612 565,462 +0.03(+0.41%)
Jan 15, 2015 6.589 6.628 6.503 6.585 1,847,281 +0.03(+0.48%)
Jan 14, 2015 6.526 6.624 6.454 6.554 473,109 -0.03(-0.41%)
Jan 13, 2015 6.468 6.608 6.448 6.581 685,432 +0.15(+2.30%)
Jan 12, 2015 6.503 6.546 6.417 6.433 275,569 -0.04(-0.60%)
Jan 09, 2015 6.398 6.476 6.374 6.472 305,253 +0.06(+0.97%)
Jan 08, 2015 6.413 6.445 6.371 6.410 346,656 +0.04(+0.67%)
Jan 07, 2015 6.425 6.551 6.316 6.367 290,206 -0.05(-0.73%)
Jan 06, 2015 6.550 6.597 6.378 6.413 355,995 -0.12(-1.91%)
Jan 05, 2015 6.484 6.600 6.452 6.538 369,577 +0.04(+0.66%)
Jan 02, 2015 6.604 6.659 6.495 6.495 402,602 -0.06(-0.89%)
Dec 31, 2014 6.612 6.554 6.554 6.554 804,081 -0.01(-0.12%)
Dec 30, 2014 6.558 6.620 6.484 6.561 682,322 +0.00(+0.06%)
Dec 29, 2014 6.487 6.604 6.429 6.558 531,515 -0.05(-0.77%)
Dec 26, 2014 6.597 6.643 6.561 6.608 285,350 +0.04(+0.65%)
Dec 24, 2014 6.565 6.565 6.565 6.565 114,208 +0.05(+0.72%)
Dec 23, 2014 6.589 6.600 6.468 6.519 466,328 -0.05(-0.71%)
Dec 22, 2014 6.620 6.772 6.468 6.565 499,547 -0.02(-0.30%)
Dec 19, 2014 6.441 6.639 6.410 6.585 1,774,505 +0.14(+2.18%)
Dec 18, 2014 6.538 6.573 6.402 6.445 678,423 -0.01(-0.12%)
Dec 17, 2014 6.429 6.519 6.410 6.452 851,069 +0.02(+0.30%)
Dec 16, 2014 6.577 6.585 6.425 6.433 2,227,481 -0.23(-3.39%)
Dec 15, 2014 6.904 6.904 6.624 6.659 716,030 -0.14(-2.01%)
Dec 12, 2014 6.893 6.893 6.756 6.795 220,456 -0.09(-1.30%)
Dec 11, 2014 6.897 7.013 6.865 6.885 526,513 +0.07(+0.97%)
Dec 10, 2014 6.784 6.916 6.784 6.819 308,910 -0.00(-0.06%)
Dec 09, 2014 6.706 6.854 6.608 6.823 348,778 +0.10(+1.51%)
Dec 08, 2014 6.862 6.916 6.628 6.721 294,340 -0.18(-2.60%)
Dec 05, 2014 6.900 6.912 6.725 6.900 543,729 +0.06(+0.91%)
Dec 04, 2014 6.819 6.904 6.698 6.838 215,367 +0.00(+0.06%)
Dec 03, 2014 6.733 6.873 6.667 6.834 361,634 +0.11(+1.56%)
Dec 02, 2014 6.690 6.737 6.663 6.729 139,134 +0.07(+1.11%)
Dec 01, 2014 6.924 6.924 6.597 6.655 293,370 -0.30(-4.31%)
Nov 28, 2014 6.916 6.955 6.858 6.955 133,460 +0.03(+0.39%)
Nov 26, 2014 6.928 6.928 6.928 6.928 168,105 +0.03(+0.45%)
Nov 25, 2014 6.928 6.939 6.862 6.897 124,171 -0.04(-0.56%)
Nov 24, 2014 6.939 6.939 6.881 6.936 461,054 -0.00(-0.06%)
Nov 21, 2014 7.045 7.045 6.877 6.939 655,071 -0.07(-1.06%)
Nov 20, 2014 6.951 7.037 6.865 7.013 448,591 +0.09(+1.24%)
Nov 19, 2014 6.854 6.939 6.725 6.928 338,237 +0.09(+1.37%)
Nov 18, 2014 6.904 6.904 6.780 6.834 217,597 -0.06(-0.85%)
Nov 17, 2014 6.881 6.951 6.833 6.893 247,497 +0.02(+0.23%)
Nov 14, 2014 6.865 6.885 6.823 6.877 147,983 +0.04(+0.63%)
Nov 13, 2014 6.862 6.912 6.807 6.834 203,681 +0.00(+0.06%)
Nov 12, 2014 6.838 6.936 6.780 6.830 236,948 -0.04(-0.62%)
Nov 11, 2014 6.881 6.974 6.819 6.873 407,325 -0.05(-0.68%)
Nov 10, 2014 6.998 6.998 6.799 6.920 220,869 -0.09(-1.33%)
Nov 07, 2014 6.842 7.069 6.838 7.013 747,159 +0.19(+2.74%)
Nov 06, 2014 6.795 6.858 6.792 6.826 544,768 +0.17(+2.52%)
Nov 05, 2014 6.569 6.682 6.542 6.659 514,432 +0.08(+1.18%)
Nov 04, 2014 6.565 6.581 6.425 6.581 760,048 +0.18(+2.80%)
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.