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 (%)
May 30, 2014 7.951 8.145 7.890 8.057 597,953 +0.14(+1.83%)
May 29, 2014 7.681 7.966 7.574 7.913 559,803 +0.33(+4.42%)
May 28, 2014 7.578 7.772 7.502 7.578 214,433 +0.03(+0.40%)
May 27, 2014 7.342 7.768 7.300 7.548 388,647 +0.25(+3.44%)
May 23, 2014 7.259 7.297 7.297 7.297 255,106 -0.07(-0.93%)
May 22, 2014 7.213 7.464 7.171 7.365 165,692 +0.11(+1.52%)
May 21, 2014 7.232 7.354 7.175 7.255 214,339 +0.11(+1.60%)
May 20, 2014 6.996 7.228 6.935 7.141 264,474 +0.17(+2.51%)
May 19, 2014 6.875 6.977 6.875 6.966 151,072 +0.06(+0.83%)
May 16, 2014 6.863 6.970 6.795 6.909 83,756 +0.06(+0.94%)
May 15, 2014 6.764 6.905 6.662 6.844 99,107 +0.06(+0.90%)
May 14, 2014 6.791 6.901 6.753 6.783 83,874 -0.04(-0.61%)
May 13, 2014 6.844 6.920 6.738 6.825 99,149 -0.01(-0.11%)
May 12, 2014 6.863 6.897 6.818 6.833 136,324 +0.02(+0.34%)
May 09, 2014 6.996 6.996 6.749 6.810 160,451 -0.01(-0.17%)
May 08, 2014 6.730 6.901 6.654 6.821 68,394 +0.06(+0.96%)
May 07, 2014 6.905 6.954 6.705 6.757 282,381 -0.15(-2.15%)
May 06, 2014 6.920 6.981 6.711 6.905 279,486 -0.05(-0.66%)
May 05, 2014 6.970 7.000 6.852 6.951 200,971 +0.04(+0.61%)
May 02, 2014 6.966 7.050 6.833 6.909 248,565 -0.06(-0.82%)
May 01, 2014 6.928 7.107 6.846 6.966 294,553 +0.06(+0.94%)
Apr 30, 2014 6.867 6.901 6.787 6.901 243,437 -0.01(-0.11%)
Apr 29, 2014 7.103 7.107 6.783 6.909 298,164 -0.10(-1.41%)
Apr 28, 2014 6.992 7.091 6.818 7.008 538,261 +0.06(+0.82%)
Apr 25, 2014 6.863 6.958 6.749 6.951 202,152 +0.08(+1.11%)
Apr 24, 2014 6.954 7.088 6.848 6.875 360,210 -0.04(-0.55%)
Apr 23, 2014 6.719 7.027 6.719 6.913 240,131 +0.20(+2.94%)
Apr 22, 2014 6.673 6.819 6.665 6.715 180,015 +0.07(+1.03%)
Apr 21, 2014 6.715 6.764 6.559 6.646 206,988 -0.07(-1.02%)
Apr 17, 2014 6.616 6.715 6.715 6.715 383,974 +0.08(+1.15%)
Apr 16, 2014 6.460 6.643 6.437 6.639 318,228 +0.21(+3.31%)
Apr 15, 2014 6.453 6.456 6.388 6.426 399,065 +0.00(+0.00%)
Apr 14, 2014 6.388 6.426 6.323 6.426 227,415 +0.02(+0.36%)
Apr 11, 2014 6.319 6.460 6.312 6.403 291,441 +0.01(+0.12%)
Apr 10, 2014 6.453 6.456 6.344 6.396 341,884 -0.03(-0.53%)
Apr 09, 2014 6.441 6.460 6.316 6.430 182,706 +0.03(+0.54%)
Apr 08, 2014 6.369 6.441 6.308 6.396 176,667 -0.03(-0.41%)
Apr 07, 2014 6.350 6.506 6.262 6.422 352,909 +0.09(+1.44%)
Apr 04, 2014 6.331 6.346 6.242 6.331 775,644 +0.00(+0.00%)
Apr 03, 2014 6.331 6.331 6.228 6.331 157,387 +0.02(+0.30%)
Apr 02, 2014 6.327 6.327 6.228 6.312 247,358 +0.00(+0.00%)
Apr 01, 2014 6.327 6.327 6.217 6.312 305,827 +0.00(+0.00%)
Mar 31, 2014 6.186 6.312 6.141 6.312 669,990 +0.15(+2.47%)
Mar 28, 2014 6.217 6.236 6.160 6.160 103,586 -0.06(-0.92%)
Mar 27, 2014 6.274 6.274 6.179 6.217 135,805 -0.13(-2.10%)
Mar 26, 2014 6.350 6.369 6.232 6.350 280,485 +0.07(+1.15%)
Mar 25, 2014 6.160 6.365 6.160 6.278 571,703 +0.16(+2.55%)
Mar 24, 2014 6.103 6.194 6.095 6.122 637,742 +0.04(+0.62%)
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.