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

Tpg Specialty Lending Inc (NY: TSLX )

20.51 -0.11 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 7.101 7.101 7.005 7.028 355,234 -0.03(-0.44%)
Apr 29, 2015 7.078 7.078 7.005 7.059 160,804 -0.02(-0.22%)
Apr 28, 2015 7.043 7.098 6.962 7.074 189,207 +0.05(+0.72%)
Apr 27, 2015 7.051 7.101 7.001 7.024 285,572 -0.06(-0.87%)
Apr 24, 2015 7.024 7.086 6.958 7.086 268,931 +0.06(+0.88%)
Apr 23, 2015 6.970 7.024 6.947 7.024 321,324 +0.09(+1.23%)
Apr 22, 2015 6.978 6.989 6.908 6.939 175,367 -0.01(-0.11%)
Apr 21, 2015 6.947 6.985 6.916 6.947 121,181 -0.02(-0.33%)
Apr 20, 2015 7.001 7.001 6.950 6.970 119,344 +0.00(+0.00%)
Apr 17, 2015 7.005 7.005 6.896 6.970 372,316 +0.00(+0.00%)
Apr 16, 2015 7.005 7.005 6.900 6.970 311,445 -0.03(-0.44%)
Apr 15, 2015 6.981 7.036 6.861 7.001 248,468 +0.04(+0.61%)
Apr 14, 2015 6.889 6.962 6.869 6.958 142,819 +0.05(+0.73%)
Apr 13, 2015 6.908 6.950 6.881 6.908 103,132 -0.03(-0.45%)
Apr 10, 2015 6.947 6.958 6.908 6.939 105,046 -0.02(-0.22%)
Apr 09, 2015 6.916 6.954 6.823 6.954 227,442 +0.02(+0.22%)
Apr 08, 2015 6.842 6.950 6.838 6.939 254,822 +0.08(+1.19%)
Apr 07, 2015 6.881 6.952 6.815 6.858 171,452 -0.03(-0.51%)
Apr 06, 2015 6.954 6.954 6.776 6.892 168,398 +0.11(+1.66%)
Apr 02, 2015 6.811 6.780 6.780 6.780 163,049 -0.03(-0.45%)
Apr 01, 2015 6.707 6.884 6.668 6.811 230,342 +0.15(+2.27%)
Mar 31, 2015 6.769 6.776 6.575 6.660 425,159 -0.05(-0.75%)
Mar 30, 2015 6.784 6.800 6.649 6.711 207,310 -0.00(-0.06%)
Mar 27, 2015 6.757 6.850 6.687 6.714 345,911 -0.19(-2.80%)
Mar 26, 2015 6.950 6.992 6.889 6.908 224,060 -0.05(-0.72%)
Mar 25, 2015 6.966 6.974 6.927 6.958 339,004 +0.02(+0.33%)
Mar 24, 2015 7.001 7.040 6.912 6.935 335,169 -0.01(-0.11%)
Mar 23, 2015 6.993 7.047 6.579 6.943 583,322 -0.02(-0.33%)
Mar 20, 2015 7.012 7.012 6.958 6.966 1,015,869 +0.00(+0.00%)
Mar 19, 2015 6.900 7.032 6.900 6.966 135,917 +0.03(+0.50%)
Mar 18, 2015 6.877 6.997 6.873 6.931 248,274 +0.03(+0.39%)
Mar 17, 2015 6.896 6.978 6.883 6.904 198,246 -0.01(-0.17%)
Mar 16, 2015 6.923 6.983 6.883 6.916 259,086 -0.02(-0.22%)
Mar 13, 2015 6.885 7.012 6.862 6.931 390,179 +0.02(+0.28%)
Mar 12, 2015 6.920 6.989 6.869 6.912 174,884 -0.01(-0.17%)
Mar 11, 2015 6.943 7.012 6.861 6.923 482,728 +0.00(+0.06%)
Mar 10, 2015 7.024 7.094 6.916 6.920 244,510 -0.08(-1.11%)
Mar 09, 2015 7.043 7.098 6.954 6.997 388,407 -0.07(-1.04%)
Mar 06, 2015 7.016 7.078 6.958 7.070 297,003 +0.05(+0.77%)
Mar 05, 2015 7.040 7.070 7.001 7.016 481,981 -0.05(-0.66%)
Mar 04, 2015 7.090 7.129 7.016 7.063 374,820 -0.06(-0.87%)
Mar 03, 2015 7.121 7.159 7.005 7.125 449,164 -0.03(-0.49%)
Mar 02, 2015 7.175 7.198 7.121 7.159 671,207 -0.02(-0.22%)
Feb 27, 2015 7.179 7.179 7.105 7.175 709,049 +0.02(+0.32%)
Feb 26, 2015 7.179 7.202 7.074 7.152 489,343 -0.01(-0.11%)
Feb 25, 2015 6.912 7.159 6.873 7.159 729,359 +0.30(+4.40%)
Feb 24, 2015 6.892 6.892 6.823 6.858 314,226 -0.03(-0.45%)
Feb 23, 2015 6.811 6.889 6.800 6.889 296,936 +0.04(+0.62%)
Feb 20, 2015 6.838 6.889 6.811 6.846 429,805 -0.02(-0.34%)
Feb 19, 2015 6.904 6.904 6.792 6.869 458,565 -0.02(-0.28%)
Feb 18, 2015 6.873 6.900 6.811 6.889 426,454 +0.00(+0.00%)
Feb 17, 2015 6.908 6.908 6.776 6.889 303,174 +0.01(+0.11%)
Feb 13, 2015 6.900 6.881 6.881 6.881 417,831 +0.03(+0.40%)
Feb 12, 2015 6.714 6.865 6.707 6.854 390,045 +0.15(+2.31%)
Feb 11, 2015 6.788 6.834 6.633 6.699 564,542 -0.08(-1.20%)
Feb 10, 2015 6.869 6.869 6.699 6.780 726,106 -0.07(-1.07%)
Feb 09, 2015 6.842 6.869 6.757 6.854 502,193 +0.03(+0.40%)
Feb 06, 2015 6.792 6.866 6.734 6.827 438,578 +0.05(+0.74%)
Feb 05, 2015 6.757 6.848 6.691 6.776 363,924 +0.07(+0.98%)
Feb 04, 2015 6.869 6.873 6.695 6.711 1,142,689 -0.18(-2.58%)
Feb 03, 2015 6.827 6.889 6.730 6.889 351,063 +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.