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 27, 2015 7.228 7.228 7.154 7.224 704,247 +0.02(+0.32%)
Feb 26, 2015 7.228 7.251 7.123 7.200 486,029 -0.01(-0.11%)
Feb 25, 2015 6.959 7.208 6.920 7.208 724,420 +0.30(+4.40%)
Feb 24, 2015 6.939 6.939 6.869 6.904 312,098 -0.03(-0.45%)
Feb 23, 2015 6.858 6.936 6.846 6.936 294,925 +0.04(+0.62%)
Feb 20, 2015 6.885 6.936 6.858 6.893 426,894 -0.02(-0.34%)
Feb 19, 2015 6.951 6.951 6.838 6.916 455,459 -0.02(-0.28%)
Feb 18, 2015 6.920 6.947 6.858 6.936 423,566 +0.00(+0.00%)
Feb 17, 2015 6.955 6.955 6.823 6.936 301,121 +0.01(+0.11%)
Feb 13, 2015 6.947 6.928 6.928 6.928 415,001 +0.03(+0.40%)
Feb 12, 2015 6.760 6.912 6.752 6.900 387,404 +0.16(+2.31%)
Feb 11, 2015 6.834 6.881 6.678 6.745 560,719 -0.08(-1.20%)
Feb 10, 2015 6.916 6.916 6.745 6.826 721,189 -0.07(-1.07%)
Feb 09, 2015 6.889 6.916 6.803 6.900 498,792 +0.03(+0.40%)
Feb 06, 2015 6.838 6.913 6.780 6.873 435,608 +0.05(+0.74%)
Feb 05, 2015 6.803 6.895 6.737 6.823 361,459 +0.07(+0.98%)
Feb 04, 2015 6.916 6.920 6.741 6.756 1,134,951 -0.18(-2.58%)
Feb 03, 2015 6.873 6.936 6.776 6.936 348,686 +0.11(+1.54%)
Feb 02, 2015 6.834 6.834 6.745 6.830 806,822 +0.02(+0.29%)
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%)
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.