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

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2015 6.901 6.944 6.847 6.916 263,700 +0.00(+0.00%)
Jul 30, 2015 6.870 6.932 6.870 6.916 559,999 +0.06(+0.85%)
Jul 29, 2015 6.839 6.916 6.831 6.858 165,268 +0.04(+0.57%)
Jul 28, 2015 6.773 6.955 6.702 6.819 183,783 +0.10(+1.50%)
Jul 27, 2015 6.703 6.854 6.699 6.718 225,220 +0.01(+0.12%)
Jul 24, 2015 6.742 6.757 6.691 6.711 139,417 +0.00(+0.00%)
Jul 23, 2015 6.796 6.796 6.644 6.711 129,614 -0.05(-0.75%)
Jul 22, 2015 6.889 6.893 6.761 6.761 177,408 -0.15(-2.19%)
Jul 21, 2015 6.916 6.955 6.885 6.913 147,719 +0.02(+0.28%)
Jul 20, 2015 6.897 6.916 6.854 6.893 120,653 +0.04(+0.57%)
Jul 17, 2015 6.909 6.913 6.815 6.854 185,700 -0.02(-0.34%)
Jul 16, 2015 6.831 6.971 6.780 6.878 232,310 +0.02(+0.34%)
Jul 15, 2015 6.874 6.932 6.792 6.854 129,928 -0.05(-0.73%)
Jul 14, 2015 6.994 6.994 6.823 6.905 252,237 -0.07(-1.06%)
Jul 13, 2015 6.858 6.994 6.858 6.979 245,337 +0.13(+1.93%)
Jul 10, 2015 6.800 6.854 6.773 6.847 133,629 +0.09(+1.26%)
Jul 09, 2015 6.765 6.800 6.738 6.761 205,637 +0.08(+1.16%)
Jul 08, 2015 6.780 6.780 6.672 6.683 280,353 -0.11(-1.66%)
Jul 07, 2015 6.769 6.796 6.699 6.796 233,141 +0.02(+0.23%)
Jul 06, 2015 6.691 6.780 6.673 6.780 73,773 +0.06(+0.87%)
Jul 02, 2015 6.711 6.722 6.722 6.722 119,155 +0.01(+0.12%)
Jul 01, 2015 6.714 6.722 6.606 6.714 270,890 +0.11(+1.65%)
Jun 30, 2015 6.718 6.780 6.606 6.606 434,620 -0.11(-1.62%)
Jun 29, 2015 6.765 6.765 6.617 6.714 319,546 -0.09(-1.26%)
Jun 26, 2015 6.839 6.839 6.753 6.800 243,706 -0.16(-2.23%)
Jun 25, 2015 7.002 6.971 6.916 6.955 161,467 -0.02(-0.22%)
Jun 24, 2015 6.979 7.014 6.913 6.971 165,881 -0.02(-0.33%)
Jun 23, 2015 6.901 7.021 6.901 6.994 359,701 +0.10(+1.41%)
Jun 22, 2015 6.909 6.928 6.866 6.897 373,045 +0.07(+1.02%)
Jun 19, 2015 6.854 6.870 6.765 6.827 288,635 -0.01(-0.11%)
Jun 18, 2015 6.897 6.948 6.804 6.835 302,403 -0.03(-0.40%)
Jun 17, 2015 6.882 6.959 6.850 6.862 247,990 -0.02(-0.28%)
Jun 16, 2015 6.920 6.971 6.878 6.882 187,679 -0.08(-1.12%)
Jun 15, 2015 6.994 6.994 6.940 6.959 184,542 -0.07(-0.94%)
Jun 12, 2015 7.025 7.041 6.950 7.025 280,073 +0.01(+0.11%)
Jun 11, 2015 7.021 7.067 6.983 7.018 146,595 -0.03(-0.39%)
Jun 10, 2015 7.076 7.087 7.021 7.045 122,702 +0.00(+0.00%)
Jun 09, 2015 7.056 7.084 6.955 7.045 199,232 -0.00(-0.06%)
Jun 08, 2015 7.072 7.072 7.033 7.049 119,935 -0.04(-0.60%)
Jun 05, 2015 7.068 7.094 6.998 7.091 260,573 +0.07(+0.94%)
Jun 04, 2015 7.064 7.071 7.010 7.025 151,353 -0.07(-0.99%)
Jun 03, 2015 7.095 7.103 7.049 7.095 136,506 +0.02(+0.27%)
Jun 02, 2015 7.037 7.115 7.033 7.076 148,757 +0.04(+0.61%)
Jun 01, 2015 7.091 7.091 7.033 7.033 129,161 -0.01(-0.17%)
May 29, 2015 7.134 7.134 7.033 7.045 248,397 -0.09(-1.20%)
May 28, 2015 7.126 7.130 7.091 7.130 201,453 +0.02(+0.22%)
May 27, 2015 7.068 7.122 7.068 7.115 163,341 +0.01(+0.16%)
May 26, 2015 7.091 7.122 7.037 7.103 199,996 +0.00(+0.05%)
May 22, 2015 7.064 7.099 7.099 7.099 167,538 +0.05(+0.72%)
May 21, 2015 7.049 7.076 7.006 7.049 97,429 +0.02(+0.22%)
May 20, 2015 7.072 7.072 7.014 7.033 124,164 -0.03(-0.39%)
May 19, 2015 7.021 7.060 6.975 7.060 124,936 +0.07(+0.94%)
May 18, 2015 6.963 7.018 6.878 6.994 149,356 +0.04(+0.56%)
May 15, 2015 6.870 6.959 6.870 6.955 123,675 +0.07(+1.02%)
May 14, 2015 7.087 7.087 6.858 6.885 278,600 -0.17(-2.48%)
May 13, 2015 7.033 7.115 7.018 7.060 240,478 -0.02(-0.22%)
May 12, 2015 6.924 7.084 6.920 7.076 230,773 +0.12(+1.73%)
May 11, 2015 6.990 7.049 6.901 6.955 276,681 -0.06(-0.89%)
May 08, 2015 6.901 7.049 6.843 7.018 329,094 +0.03(+0.50%)
May 07, 2015 6.990 7.087 6.955 6.983 170,454 -0.01(-0.11%)
May 06, 2015 7.107 7.107 6.967 6.990 88,396 -0.08(-1.15%)
May 05, 2015 7.072 7.091 7.033 7.072 102,628 -0.02(-0.22%)
May 04, 2015 7.068 7.107 7.033 7.087 170,380 -0.01(-0.11%)
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.