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

Tpg Specialty Lending Inc (NY: TSLX )

20.68 +0.22 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2015 6.873 6.916 6.819 6.889 264,768 +0.00(+0.00%)
Jul 30, 2015 6.842 6.904 6.842 6.889 562,268 +0.06(+0.85%)
Jul 29, 2015 6.811 6.889 6.803 6.831 165,938 +0.04(+0.57%)
Jul 28, 2015 6.745 6.926 6.675 6.792 184,527 +0.10(+1.50%)
Jul 27, 2015 6.676 6.827 6.672 6.691 226,132 +0.01(+0.12%)
Jul 24, 2015 6.714 6.730 6.664 6.683 139,982 +0.00(+0.00%)
Jul 23, 2015 6.769 6.769 6.618 6.683 130,140 -0.05(-0.75%)
Jul 22, 2015 6.861 6.865 6.734 6.734 178,127 -0.15(-2.19%)
Jul 21, 2015 6.889 6.927 6.858 6.885 148,318 +0.02(+0.28%)
Jul 20, 2015 6.869 6.889 6.827 6.865 121,142 +0.04(+0.57%)
Jul 17, 2015 6.881 6.885 6.788 6.827 186,452 -0.02(-0.34%)
Jul 16, 2015 6.803 6.943 6.753 6.850 233,251 +0.02(+0.34%)
Jul 15, 2015 6.846 6.904 6.765 6.827 130,455 -0.05(-0.73%)
Jul 14, 2015 6.966 6.966 6.796 6.877 253,259 -0.07(-1.06%)
Jul 13, 2015 6.831 6.966 6.831 6.950 246,331 +0.13(+1.93%)
Jul 10, 2015 6.772 6.827 6.745 6.819 134,171 +0.09(+1.26%)
Jul 09, 2015 6.738 6.772 6.711 6.734 206,471 +0.08(+1.16%)
Jul 08, 2015 6.753 6.753 6.645 6.656 281,489 -0.11(-1.66%)
Jul 07, 2015 6.742 6.769 6.672 6.769 234,086 +0.02(+0.23%)
Jul 06, 2015 6.664 6.753 6.646 6.753 74,072 +0.06(+0.87%)
Jul 02, 2015 6.683 6.695 6.695 6.695 119,638 +0.01(+0.12%)
Jul 01, 2015 6.687 6.695 6.579 6.687 271,988 +0.11(+1.65%)
Jun 30, 2015 6.691 6.753 6.579 6.579 436,381 -0.11(-1.62%)
Jun 29, 2015 6.738 6.738 6.591 6.687 320,841 -0.09(-1.26%)
Jun 26, 2015 6.811 6.811 6.726 6.772 244,693 -0.15(-2.23%)
Jun 25, 2015 6.974 6.943 6.889 6.927 162,122 -0.02(-0.22%)
Jun 24, 2015 6.950 6.985 6.885 6.943 166,553 -0.02(-0.33%)
Jun 23, 2015 6.873 6.993 6.873 6.966 361,159 +0.10(+1.41%)
Jun 22, 2015 6.881 6.900 6.838 6.869 374,557 +0.07(+1.02%)
Jun 19, 2015 6.827 6.842 6.738 6.800 289,804 -0.01(-0.11%)
Jun 18, 2015 6.869 6.920 6.776 6.807 303,629 -0.03(-0.40%)
Jun 17, 2015 6.854 6.931 6.823 6.834 248,995 -0.02(-0.28%)
Jun 16, 2015 6.892 6.943 6.850 6.854 188,440 -0.08(-1.12%)
Jun 15, 2015 6.966 6.966 6.912 6.931 185,290 -0.07(-0.94%)
Jun 12, 2015 6.997 7.012 6.921 6.997 281,207 +0.01(+0.11%)
Jun 11, 2015 6.993 7.038 6.954 6.989 147,189 -0.03(-0.39%)
Jun 10, 2015 7.047 7.059 6.993 7.016 123,199 +0.00(+0.00%)
Jun 09, 2015 7.028 7.055 6.927 7.016 200,039 -0.00(-0.06%)
Jun 08, 2015 7.043 7.043 7.005 7.020 120,421 -0.04(-0.60%)
Jun 05, 2015 7.040 7.066 6.970 7.063 261,629 +0.07(+0.94%)
Jun 04, 2015 7.036 7.043 6.981 6.997 151,967 -0.07(-0.99%)
Jun 03, 2015 7.067 7.074 7.020 7.067 137,060 +0.02(+0.27%)
Jun 02, 2015 7.009 7.086 7.005 7.047 149,359 +0.04(+0.61%)
Jun 01, 2015 7.063 7.063 7.005 7.005 129,685 -0.01(-0.17%)
May 29, 2015 7.105 7.105 7.005 7.016 249,404 -0.09(-1.20%)
May 28, 2015 7.098 7.101 7.063 7.101 202,269 +0.02(+0.22%)
May 27, 2015 7.040 7.094 7.040 7.086 164,003 +0.01(+0.16%)
May 26, 2015 7.063 7.094 7.009 7.074 200,807 +0.00(+0.05%)
May 22, 2015 7.036 7.070 7.070 7.070 168,217 +0.05(+0.72%)
May 21, 2015 7.020 7.047 6.978 7.020 97,824 +0.02(+0.22%)
May 20, 2015 7.043 7.043 6.985 7.005 124,667 -0.03(-0.39%)
May 19, 2015 6.993 7.032 6.947 7.032 125,442 +0.07(+0.94%)
May 18, 2015 6.935 6.989 6.850 6.966 149,961 +0.04(+0.56%)
May 15, 2015 6.842 6.931 6.842 6.927 124,176 +0.07(+1.02%)
May 14, 2015 7.059 7.059 6.831 6.858 279,729 -0.17(-2.48%)
May 13, 2015 7.005 7.086 6.989 7.032 241,453 -0.02(-0.22%)
May 12, 2015 6.896 7.055 6.892 7.047 231,709 +0.12(+1.73%)
May 11, 2015 6.962 7.020 6.873 6.927 277,802 -0.06(-0.89%)
May 08, 2015 6.873 7.020 6.815 6.989 330,427 +0.03(+0.50%)
May 07, 2015 6.962 7.059 6.927 6.954 171,145 -0.01(-0.11%)
May 06, 2015 7.078 7.078 6.939 6.962 88,754 -0.08(-1.15%)
May 05, 2015 7.043 7.063 7.005 7.043 103,044 -0.02(-0.22%)
May 04, 2015 7.040 7.078 7.005 7.059 171,070 -0.01(-0.11%)
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.