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

Tpg Specialty Lending Inc (NY: TSLX )

21.65 +0.29 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 6.915 7.034 6.827 6.859 895,794 -0.03(-0.41%)
Nov 27, 2015 6.947 6.951 6.835 6.887 140,811 -0.01(-0.12%)
Nov 25, 2015 6.891 6.895 6.895 6.895 316,644 +0.06(+0.87%)
Nov 24, 2015 6.931 6.979 6.775 6.835 354,372 -0.04(-0.64%)
Nov 23, 2015 6.919 6.971 6.859 6.879 515,891 +0.00(+0.06%)
Nov 20, 2015 6.975 6.975 6.867 6.875 452,755 -0.08(-1.15%)
Nov 19, 2015 6.967 6.975 6.935 6.955 232,204 +0.03(+0.40%)
Nov 18, 2015 7.003 7.019 6.915 6.927 286,941 -0.01(-0.11%)
Nov 17, 2015 6.907 6.951 6.907 6.935 247,010 +0.00(+0.00%)
Nov 16, 2015 6.951 6.967 6.927 6.935 156,691 +0.01(+0.17%)
Nov 13, 2015 6.975 6.975 6.923 6.923 409,853 -0.03(-0.40%)
Nov 12, 2015 6.887 6.975 6.879 6.951 174,703 +0.04(+0.52%)
Nov 11, 2015 6.903 6.919 6.857 6.915 291,593 +0.02(+0.23%)
Nov 10, 2015 6.891 6.999 6.871 6.899 393,760 -0.02(-0.29%)
Nov 09, 2015 6.863 6.967 6.821 6.919 373,482 +0.07(+0.99%)
Nov 06, 2015 6.855 6.871 6.779 6.851 1,350,063 +0.00(+0.06%)
Nov 05, 2015 6.811 6.847 6.791 6.847 351,703 +0.04(+0.53%)
Nov 04, 2015 6.915 7.034 6.779 6.811 536,443 -0.00(-0.06%)
Nov 03, 2015 6.875 6.875 6.763 6.815 753,259 -0.04(-0.58%)
Nov 02, 2015 6.783 6.907 6.783 6.855 1,183,170 +0.08(+1.18%)
Oct 30, 2015 6.863 6.871 6.759 6.775 434,058 +0.00(+0.00%)
Oct 29, 2015 6.795 6.911 6.755 6.775 288,329 -0.05(-0.76%)
Oct 28, 2015 6.755 6.887 6.720 6.827 485,963 +0.08(+1.24%)
Oct 27, 2015 6.799 6.839 6.736 6.744 97,256 -0.05(-0.76%)
Oct 26, 2015 6.795 6.870 6.764 6.795 215,518 -0.04(-0.53%)
Oct 23, 2015 6.843 6.887 6.759 6.831 234,964 +0.01(+0.12%)
Oct 22, 2015 6.987 7.003 6.775 6.823 214,329 -0.11(-1.61%)
Oct 21, 2015 7.034 7.034 6.887 6.935 209,331 -0.10(-1.42%)
Oct 20, 2015 7.034 7.038 6.991 7.034 114,975 +0.00(+0.00%)
Oct 19, 2015 7.054 7.054 6.995 7.034 227,657 +0.02(+0.34%)
Oct 16, 2015 7.034 7.054 6.975 7.011 191,356 -0.01(-0.11%)
Oct 15, 2015 7.015 7.034 6.976 7.019 233,531 +0.00(+0.06%)
Oct 14, 2015 7.030 7.046 6.963 7.015 200,810 -0.01(-0.17%)
Oct 13, 2015 7.011 7.062 6.999 7.027 201,743 +0.00(+0.00%)
Oct 12, 2015 6.823 7.054 6.823 7.027 284,104 +0.14(+2.03%)
Oct 09, 2015 6.887 6.907 6.827 6.887 380,695 +0.05(+0.70%)
Oct 08, 2015 6.696 6.851 6.636 6.839 324,851 +0.15(+2.20%)
Oct 07, 2015 6.704 6.787 6.656 6.692 272,208 -0.01(-0.18%)
Oct 06, 2015 6.759 6.803 6.696 6.704 222,167 -0.02(-0.30%)
Oct 05, 2015 6.692 6.799 6.680 6.724 197,869 +0.07(+1.02%)
Oct 02, 2015 6.616 6.764 6.596 6.656 200,391 +0.02(+0.30%)
Oct 01, 2015 6.620 6.800 6.616 6.636 391,988 +0.09(+1.34%)
Sep 30, 2015 6.528 6.720 6.520 6.548 454,798 +0.08(+1.29%)
Sep 29, 2015 6.644 6.672 6.465 6.465 814,786 -0.17(-2.58%)
Sep 28, 2015 6.775 6.811 6.580 6.636 639,500 -0.16(-2.29%)
Sep 25, 2015 6.858 6.858 6.780 6.791 196,590 -0.04(-0.51%)
Sep 24, 2015 6.803 6.873 6.780 6.826 116,161 +0.00(+0.06%)
Sep 23, 2015 6.873 6.885 6.787 6.823 135,839 -0.03(-0.40%)
Sep 22, 2015 6.807 6.912 6.784 6.850 508,896 -0.01(-0.11%)
Sep 21, 2015 6.819 6.873 6.791 6.858 96,284 +0.04(+0.57%)
Sep 18, 2015 6.678 6.819 6.678 6.819 137,409 +0.08(+1.21%)
Sep 17, 2015 6.741 6.819 6.643 6.737 223,384 +0.02(+0.35%)
Sep 16, 2015 6.795 6.795 6.657 6.713 312,608 -0.05(-0.69%)
Sep 15, 2015 6.745 6.780 6.745 6.760 83,780 +0.00(+0.00%)
Sep 14, 2015 6.815 6.819 6.727 6.760 107,546 -0.01(-0.12%)
Sep 11, 2015 6.760 6.815 6.721 6.768 95,106 +0.00(+0.06%)
Sep 10, 2015 6.787 6.858 6.752 6.764 97,565 -0.05(-0.74%)
Sep 09, 2015 6.838 6.858 6.790 6.815 144,157 +0.00(+0.06%)
Sep 08, 2015 6.811 6.850 6.717 6.811 243,914 +0.01(+0.17%)
Sep 04, 2015 6.725 6.799 6.799 6.799 128,837 +0.06(+0.87%)
Sep 03, 2015 6.729 6.826 6.690 6.741 121,310 +0.05(+0.70%)
Sep 02, 2015 6.799 6.908 6.690 6.694 172,527 -0.07(-1.09%)
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.