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

Tpg Specialty Lending Inc (NY: TSLX )

21.22 +0.21 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2015 6.740 6.856 6.654 6.685 919,084 -0.03(-0.41%)
Nov 27, 2015 6.771 6.775 6.662 6.713 144,472 -0.01(-0.12%)
Nov 25, 2015 6.716 6.720 6.720 6.720 324,876 +0.06(+0.87%)
Nov 24, 2015 6.755 6.802 6.604 6.662 363,586 -0.04(-0.64%)
Nov 23, 2015 6.744 6.794 6.685 6.705 529,304 +0.00(+0.06%)
Nov 20, 2015 6.798 6.798 6.693 6.701 464,527 -0.08(-1.15%)
Nov 19, 2015 6.790 6.798 6.759 6.779 238,241 +0.03(+0.40%)
Nov 18, 2015 6.825 6.841 6.740 6.751 294,402 -0.01(-0.11%)
Nov 17, 2015 6.732 6.775 6.732 6.759 253,432 +0.00(+0.00%)
Nov 16, 2015 6.775 6.790 6.751 6.759 160,765 +0.01(+0.17%)
Nov 13, 2015 6.798 6.798 6.747 6.747 420,509 -0.03(-0.40%)
Nov 12, 2015 6.713 6.798 6.705 6.775 179,245 +0.03(+0.52%)
Nov 11, 2015 6.728 6.744 6.683 6.740 299,174 +0.02(+0.23%)
Nov 10, 2015 6.716 6.821 6.697 6.724 403,997 -0.02(-0.29%)
Nov 09, 2015 6.689 6.790 6.648 6.744 383,192 +0.07(+0.99%)
Nov 06, 2015 6.681 6.697 6.608 6.678 1,385,164 +0.00(+0.06%)
Nov 05, 2015 6.639 6.674 6.619 6.674 360,847 +0.03(+0.53%)
Nov 04, 2015 6.740 6.856 6.608 6.639 550,390 -0.00(-0.06%)
Nov 03, 2015 6.701 6.701 6.592 6.643 772,843 -0.04(-0.58%)
Nov 02, 2015 6.612 6.732 6.612 6.681 1,213,932 +0.08(+1.18%)
Oct 30, 2015 6.689 6.697 6.588 6.604 445,343 +0.00(+0.00%)
Oct 29, 2015 6.623 6.736 6.584 6.604 295,825 -0.05(-0.76%)
Oct 28, 2015 6.584 6.712 6.549 6.654 498,598 +0.08(+1.24%)
Oct 27, 2015 6.627 6.666 6.565 6.573 99,785 -0.05(-0.76%)
Oct 26, 2015 6.623 6.696 6.592 6.623 221,122 -0.03(-0.53%)
Oct 23, 2015 6.670 6.713 6.588 6.658 241,072 +0.01(+0.12%)
Oct 22, 2015 6.810 6.825 6.604 6.650 219,901 -0.11(-1.61%)
Oct 21, 2015 6.856 6.856 6.713 6.759 214,773 -0.10(-1.42%)
Oct 20, 2015 6.856 6.860 6.814 6.856 117,964 +0.00(+0.00%)
Oct 19, 2015 6.876 6.876 6.817 6.856 233,576 +0.02(+0.34%)
Oct 16, 2015 6.856 6.876 6.798 6.833 196,331 -0.01(-0.11%)
Oct 15, 2015 6.837 6.856 6.800 6.841 239,603 +0.00(+0.06%)
Oct 14, 2015 6.852 6.868 6.787 6.837 206,031 -0.01(-0.17%)
Oct 13, 2015 6.833 6.883 6.821 6.848 206,989 +0.00(+0.00%)
Oct 12, 2015 6.650 6.876 6.650 6.848 291,490 +0.14(+2.03%)
Oct 09, 2015 6.713 6.732 6.654 6.713 390,593 +0.05(+0.70%)
Oct 08, 2015 6.526 6.678 6.468 6.666 333,297 +0.14(+2.20%)
Oct 07, 2015 6.534 6.615 6.487 6.522 279,285 -0.01(-0.18%)
Oct 06, 2015 6.588 6.631 6.526 6.534 227,944 -0.02(-0.30%)
Oct 05, 2015 6.522 6.627 6.511 6.553 203,014 +0.07(+1.02%)
Oct 02, 2015 6.448 6.593 6.429 6.487 205,601 +0.02(+0.30%)
Oct 01, 2015 6.452 6.628 6.448 6.468 402,180 +0.09(+1.34%)
Sep 30, 2015 6.363 6.549 6.355 6.382 466,622 +0.08(+1.29%)
Sep 29, 2015 6.476 6.503 6.301 6.301 835,970 -0.17(-2.58%)
Sep 28, 2015 6.604 6.639 6.413 6.468 656,127 -0.15(-2.29%)
Sep 25, 2015 6.684 6.684 6.608 6.619 201,701 -0.03(-0.51%)
Sep 24, 2015 6.631 6.699 6.608 6.653 119,182 +0.00(+0.06%)
Sep 23, 2015 6.699 6.710 6.615 6.650 139,371 -0.03(-0.40%)
Sep 22, 2015 6.634 6.737 6.612 6.676 522,127 -0.01(-0.11%)
Sep 21, 2015 6.646 6.699 6.619 6.684 98,787 +0.04(+0.57%)
Sep 18, 2015 6.509 6.646 6.509 6.646 140,982 +0.08(+1.21%)
Sep 17, 2015 6.570 6.646 6.475 6.566 229,192 +0.02(+0.35%)
Sep 16, 2015 6.623 6.623 6.488 6.543 320,736 -0.05(-0.69%)
Sep 15, 2015 6.574 6.608 6.574 6.589 85,958 +0.00(+0.00%)
Sep 14, 2015 6.642 6.646 6.557 6.589 110,342 -0.01(-0.12%)
Sep 11, 2015 6.589 6.642 6.551 6.596 97,579 +0.00(+0.06%)
Sep 10, 2015 6.615 6.684 6.581 6.593 100,101 -0.05(-0.74%)
Sep 09, 2015 6.665 6.684 6.618 6.642 147,905 +0.00(+0.06%)
Sep 08, 2015 6.638 6.677 6.547 6.638 250,255 +0.01(+0.17%)
Sep 04, 2015 6.555 6.627 6.627 6.627 132,187 +0.06(+0.87%)
Sep 03, 2015 6.559 6.653 6.521 6.570 124,464 +0.05(+0.70%)
Sep 02, 2015 6.627 6.733 6.521 6.524 177,012 -0.07(-1.09%)
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.