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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2015 6.977 6.977 6.882 6.905 361,554 -0.03(-0.44%)
Apr 29, 2015 6.954 6.954 6.882 6.935 163,665 -0.02(-0.22%)
Apr 28, 2015 6.920 6.973 6.840 6.951 192,573 +0.05(+0.72%)
Apr 27, 2015 6.928 6.977 6.878 6.901 290,652 -0.06(-0.87%)
Apr 24, 2015 6.901 6.962 6.837 6.962 273,715 +0.06(+0.88%)
Apr 23, 2015 6.848 6.901 6.825 6.901 327,041 +0.08(+1.23%)
Apr 22, 2015 6.856 6.867 6.787 6.818 178,487 -0.01(-0.11%)
Apr 21, 2015 6.825 6.863 6.795 6.825 123,337 -0.02(-0.33%)
Apr 20, 2015 6.878 6.878 6.829 6.848 121,467 +0.00(+0.00%)
Apr 17, 2015 6.882 6.882 6.776 6.848 378,940 +0.00(+0.00%)
Apr 16, 2015 6.882 6.882 6.780 6.848 316,986 -0.03(-0.44%)
Apr 15, 2015 6.859 6.913 6.742 6.878 252,889 +0.04(+0.61%)
Apr 14, 2015 6.768 6.840 6.749 6.837 145,360 +0.05(+0.73%)
Apr 13, 2015 6.787 6.829 6.761 6.787 104,967 -0.03(-0.45%)
Apr 10, 2015 6.825 6.837 6.787 6.818 106,915 -0.02(-0.22%)
Apr 09, 2015 6.795 6.833 6.704 6.833 231,489 +0.02(+0.22%)
Apr 08, 2015 6.723 6.829 6.719 6.818 259,356 +0.08(+1.19%)
Apr 07, 2015 6.761 6.831 6.696 6.738 174,503 -0.03(-0.51%)
Apr 06, 2015 6.833 6.833 6.658 6.772 171,394 +0.11(+1.66%)
Apr 02, 2015 6.692 6.662 6.662 6.662 165,950 -0.03(-0.45%)
Apr 01, 2015 6.589 6.764 6.551 6.692 234,440 +0.15(+2.27%)
Mar 31, 2015 6.650 6.658 6.460 6.544 432,723 -0.05(-0.75%)
Mar 30, 2015 6.665 6.681 6.532 6.593 210,999 -0.00(-0.06%)
Mar 27, 2015 6.639 6.730 6.570 6.597 352,065 -0.19(-2.80%)
Mar 26, 2015 6.829 6.870 6.768 6.787 228,046 -0.05(-0.72%)
Mar 25, 2015 6.844 6.852 6.806 6.837 345,035 +0.02(+0.33%)
Mar 24, 2015 6.878 6.916 6.791 6.814 341,132 -0.01(-0.11%)
Mar 23, 2015 6.871 6.924 6.464 6.821 593,700 -0.02(-0.33%)
Mar 20, 2015 6.890 6.890 6.837 6.844 1,033,943 +0.00(+0.00%)
Mar 19, 2015 6.780 6.909 6.780 6.844 138,336 +0.03(+0.50%)
Mar 18, 2015 6.757 6.875 6.753 6.810 252,692 +0.03(+0.39%)
Mar 17, 2015 6.776 6.856 6.762 6.783 201,773 -0.01(-0.17%)
Mar 16, 2015 6.802 6.861 6.762 6.795 263,695 -0.02(-0.22%)
Mar 13, 2015 6.764 6.890 6.742 6.810 397,121 +0.02(+0.28%)
Mar 12, 2015 6.799 6.867 6.749 6.791 177,995 -0.01(-0.17%)
Mar 11, 2015 6.821 6.890 6.742 6.802 491,316 +0.00(+0.06%)
Mar 10, 2015 6.901 6.970 6.795 6.799 248,860 -0.08(-1.11%)
Mar 09, 2015 6.920 6.973 6.833 6.875 395,317 -0.07(-1.04%)
Mar 06, 2015 6.894 6.954 6.837 6.947 302,287 +0.05(+0.77%)
Mar 05, 2015 6.916 6.947 6.878 6.894 490,556 -0.05(-0.66%)
Mar 04, 2015 6.966 7.004 6.894 6.939 381,489 -0.06(-0.87%)
Mar 03, 2015 6.996 7.034 6.882 7.000 457,155 -0.03(-0.49%)
Mar 02, 2015 7.050 7.072 6.996 7.034 683,148 -0.02(-0.22%)
Feb 27, 2015 7.053 7.053 6.981 7.050 721,664 +0.02(+0.32%)
Feb 26, 2015 7.053 7.076 6.951 7.027 498,049 -0.01(-0.11%)
Feb 25, 2015 6.791 7.034 6.753 7.034 742,335 +0.30(+4.40%)
Feb 24, 2015 6.772 6.772 6.704 6.738 319,816 -0.03(-0.45%)
Feb 23, 2015 6.692 6.768 6.681 6.768 302,219 +0.04(+0.62%)
Feb 20, 2015 6.719 6.768 6.692 6.726 437,452 -0.02(-0.34%)
Feb 19, 2015 6.783 6.783 6.673 6.749 466,723 -0.02(-0.28%)
Feb 18, 2015 6.753 6.780 6.692 6.768 434,041 +0.00(+0.00%)
Feb 17, 2015 6.787 6.787 6.658 6.768 308,568 +0.01(+0.11%)
Feb 13, 2015 6.780 6.761 6.761 6.761 425,264 +0.03(+0.40%)
Feb 12, 2015 6.597 6.745 6.589 6.734 396,984 +0.15(+2.31%)
Feb 11, 2015 6.669 6.715 6.517 6.582 574,586 -0.08(-1.20%)
Feb 10, 2015 6.749 6.749 6.582 6.662 739,024 -0.07(-1.07%)
Feb 09, 2015 6.723 6.749 6.639 6.734 511,127 +0.03(+0.40%)
Feb 06, 2015 6.673 6.746 6.616 6.707 446,380 +0.05(+0.74%)
Feb 05, 2015 6.639 6.728 6.574 6.658 370,398 +0.06(+0.98%)
Feb 04, 2015 6.749 6.753 6.578 6.593 1,163,019 -0.17(-2.58%)
Feb 03, 2015 6.707 6.768 6.612 6.768 357,309 +0.10(+1.54%)
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.