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

Tpg Specialty Lending Inc (NY: TSLX )

21.45 -0.23 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 29, 2015 6.972 6.972 6.874 6.885 254,155 -0.08(-1.20%)
May 28, 2015 6.965 6.969 6.931 6.969 206,123 +0.02(+0.22%)
May 27, 2015 6.908 6.961 6.908 6.953 167,127 +0.01(+0.16%)
May 26, 2015 6.931 6.961 6.878 6.942 204,632 +0.00(+0.05%)
May 22, 2015 6.904 6.938 6.938 6.938 171,422 +0.05(+0.72%)
May 21, 2015 6.889 6.915 6.847 6.889 99,688 +0.02(+0.22%)
May 20, 2015 6.912 6.912 6.855 6.874 127,042 -0.03(-0.39%)
May 19, 2015 6.862 6.900 6.817 6.900 127,832 +0.06(+0.94%)
May 18, 2015 6.805 6.859 6.722 6.836 152,818 +0.04(+0.56%)
May 15, 2015 6.714 6.802 6.714 6.798 126,541 +0.07(+1.02%)
May 14, 2015 6.927 6.927 6.703 6.729 285,059 -0.17(-2.48%)
May 13, 2015 6.874 6.953 6.859 6.900 246,053 -0.02(-0.22%)
May 12, 2015 6.767 6.923 6.764 6.915 236,123 +0.12(+1.73%)
May 11, 2015 6.832 6.889 6.745 6.798 283,094 -0.06(-0.89%)
May 08, 2015 6.745 6.889 6.688 6.859 336,722 +0.03(+0.50%)
May 07, 2015 6.832 6.927 6.798 6.824 174,406 -0.01(-0.11%)
May 06, 2015 6.946 6.946 6.809 6.832 90,445 -0.08(-1.15%)
May 05, 2015 6.912 6.931 6.874 6.912 105,007 -0.02(-0.22%)
May 04, 2015 6.908 6.946 6.874 6.927 174,329 -0.01(-0.11%)
May 01, 2015 6.874 6.953 6.874 6.934 177,226 +0.04(+0.55%)
Apr 30, 2015 6.969 6.969 6.874 6.896 362,001 -0.03(-0.44%)
Apr 29, 2015 6.946 6.946 6.874 6.927 163,867 -0.02(-0.22%)
Apr 28, 2015 6.912 6.965 6.832 6.942 192,812 +0.05(+0.72%)
Apr 27, 2015 6.919 6.969 6.870 6.893 291,012 -0.06(-0.87%)
Apr 24, 2015 6.893 6.953 6.828 6.953 274,054 +0.06(+0.88%)
Apr 23, 2015 6.840 6.893 6.817 6.893 327,446 +0.08(+1.23%)
Apr 22, 2015 6.847 6.859 6.779 6.809 178,708 -0.01(-0.11%)
Apr 21, 2015 6.817 6.855 6.786 6.817 123,490 -0.02(-0.33%)
Apr 20, 2015 6.870 6.870 6.821 6.840 121,617 +0.00(+0.00%)
Apr 17, 2015 6.874 6.874 6.767 6.840 379,410 +0.00(+0.00%)
Apr 16, 2015 6.874 6.874 6.771 6.840 317,379 -0.03(-0.44%)
Apr 15, 2015 6.851 6.904 6.733 6.870 253,202 +0.04(+0.61%)
Apr 14, 2015 6.760 6.832 6.741 6.828 145,540 +0.05(+0.73%)
Apr 13, 2015 6.779 6.821 6.752 6.779 105,097 -0.03(-0.45%)
Apr 10, 2015 6.817 6.828 6.779 6.809 107,048 -0.02(-0.22%)
Apr 09, 2015 6.786 6.824 6.695 6.824 231,775 +0.02(+0.22%)
Apr 08, 2015 6.714 6.821 6.710 6.809 259,677 +0.08(+1.19%)
Apr 07, 2015 6.752 6.822 6.688 6.729 174,719 -0.03(-0.51%)
Apr 06, 2015 6.824 6.824 6.650 6.764 171,606 +0.11(+1.66%)
Apr 02, 2015 6.684 6.653 6.653 6.653 166,156 -0.03(-0.45%)
Apr 01, 2015 6.581 6.755 6.543 6.684 234,730 +0.15(+2.27%)
Mar 31, 2015 6.642 6.650 6.452 6.536 433,259 -0.05(-0.75%)
Mar 30, 2015 6.657 6.672 6.524 6.585 211,260 -0.00(-0.06%)
Mar 27, 2015 6.631 6.722 6.562 6.589 352,501 -0.19(-2.80%)
Mar 26, 2015 6.821 6.862 6.760 6.779 228,329 -0.05(-0.72%)
Mar 25, 2015 6.836 6.843 6.798 6.828 345,462 +0.02(+0.33%)
Mar 24, 2015 6.870 6.908 6.783 6.805 341,554 -0.01(-0.11%)
Mar 23, 2015 6.862 6.915 6.456 6.813 594,436 -0.02(-0.33%)
Mar 20, 2015 6.881 6.881 6.828 6.836 1,035,223 +0.00(+0.00%)
Mar 19, 2015 6.771 6.900 6.771 6.836 138,507 +0.03(+0.50%)
Mar 18, 2015 6.748 6.866 6.745 6.802 253,004 +0.03(+0.39%)
Mar 17, 2015 6.767 6.847 6.754 6.775 202,023 -0.01(-0.17%)
Mar 16, 2015 6.794 6.852 6.754 6.786 264,022 -0.02(-0.22%)
Mar 13, 2015 6.756 6.881 6.733 6.802 397,613 +0.02(+0.28%)
Mar 12, 2015 6.790 6.859 6.741 6.783 178,216 -0.01(-0.17%)
Mar 11, 2015 6.813 6.881 6.733 6.794 491,924 +0.00(+0.06%)
Mar 10, 2015 6.893 6.961 6.786 6.790 249,168 -0.08(-1.11%)
Mar 09, 2015 6.912 6.965 6.824 6.866 395,807 -0.07(-1.04%)
Mar 06, 2015 6.885 6.946 6.828 6.938 302,662 +0.05(+0.77%)
Mar 05, 2015 6.908 6.938 6.870 6.885 491,163 -0.05(-0.66%)
Mar 04, 2015 6.957 6.995 6.885 6.931 381,961 -0.06(-0.87%)
Mar 03, 2015 6.988 7.026 6.874 6.991 457,721 -0.03(-0.49%)
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.