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 (%)
Apr 29, 2016 6.953 6.953 6.752 6.861 408,087 -0.02(-0.30%)
Apr 28, 2016 6.806 6.948 6.806 6.882 321,691 +0.03(+0.43%)
Apr 27, 2016 6.886 6.886 6.840 6.852 261,709 -0.03(-0.42%)
Apr 26, 2016 6.806 6.890 6.738 6.882 260,813 +0.08(+1.10%)
Apr 25, 2016 6.765 6.811 6.742 6.806 146,692 +0.05(+0.74%)
Apr 22, 2016 6.744 6.783 6.725 6.756 93,803 +0.01(+0.19%)
Apr 21, 2016 6.840 6.840 6.723 6.744 161,920 -0.07(-0.98%)
Apr 20, 2016 6.848 6.865 6.790 6.811 163,944 -0.04(-0.61%)
Apr 19, 2016 6.836 6.886 6.777 6.852 239,636 +0.05(+0.67%)
Apr 18, 2016 6.873 6.890 6.802 6.806 259,034 -0.07(-0.97%)
Apr 15, 2016 6.823 6.877 6.777 6.873 225,136 +0.06(+0.86%)
Apr 14, 2016 6.765 6.841 6.752 6.815 198,130 -0.00(-0.06%)
Apr 13, 2016 6.844 6.844 6.781 6.819 277,679 -0.00(-0.06%)
Apr 12, 2016 6.761 6.836 6.723 6.823 277,318 +0.08(+1.24%)
Apr 11, 2016 6.744 6.827 6.727 6.740 139,608 -0.03(-0.37%)
Apr 08, 2016 6.798 6.836 6.723 6.765 416,606 +0.00(+0.00%)
Apr 07, 2016 6.794 6.819 6.681 6.765 406,260 -0.03(-0.43%)
Apr 06, 2016 6.756 6.857 6.756 6.794 303,162 +0.06(+0.87%)
Apr 05, 2016 6.723 6.765 6.660 6.735 267,585 +0.01(+0.12%)
Apr 04, 2016 6.794 6.840 6.681 6.727 446,569 -0.06(-0.92%)
Apr 01, 2016 6.723 6.836 6.685 6.790 484,122 +0.05(+0.81%)
Mar 31, 2016 6.723 6.748 6.619 6.735 666,770 -0.01(-0.12%)
Mar 30, 2016 6.840 6.840 6.706 6.744 548,587 -0.06(-0.86%)
Mar 29, 2016 6.602 6.819 6.589 6.802 432,972 +0.20(+2.97%)
Mar 28, 2016 6.573 6.630 6.545 6.606 396,476 +0.02(+0.37%)
Mar 24, 2016 6.529 6.582 6.582 6.582 285,379 +0.06(+0.94%)
Mar 23, 2016 6.590 6.647 6.467 6.520 505,057 -0.11(-1.72%)
Mar 22, 2016 6.675 6.692 6.525 6.635 629,628 -0.04(-0.61%)
Mar 21, 2016 6.777 6.806 6.643 6.675 637,618 -0.15(-2.21%)
Mar 18, 2016 6.745 6.826 6.643 6.826 654,382 +0.13(+1.95%)
Mar 17, 2016 6.610 6.785 6.586 6.696 660,249 +0.01(+0.12%)
Mar 16, 2016 6.643 6.696 6.602 6.688 594,882 +0.02(+0.37%)
Mar 15, 2016 6.618 6.692 6.586 6.663 482,234 +0.04(+0.55%)
Mar 14, 2016 6.569 6.643 6.561 6.626 399,950 +0.02(+0.25%)
Mar 11, 2016 6.553 6.618 6.545 6.610 271,537 +0.11(+1.63%)
Mar 10, 2016 6.512 6.520 6.459 6.504 331,651 +0.02(+0.38%)
Mar 09, 2016 6.541 6.565 6.445 6.480 684,466 -0.04(-0.62%)
Mar 08, 2016 6.618 6.643 6.480 6.520 852,494 -0.09(-1.36%)
Mar 07, 2016 6.692 6.704 6.549 6.610 940,743 -0.08(-1.22%)
Mar 04, 2016 6.692 6.712 6.643 6.692 1,886,090 +0.00(+0.00%)
Mar 03, 2016 6.410 6.696 6.382 6.692 9,723,032 -0.17(-2.49%)
Mar 02, 2016 6.867 6.904 6.814 6.863 384,216 -0.01(-0.12%)
Mar 01, 2016 6.773 6.924 6.724 6.871 555,628 +0.25(+3.82%)
Feb 29, 2016 6.553 6.712 6.545 6.618 306,403 +0.08(+1.25%)
Feb 26, 2016 6.508 6.598 6.484 6.537 227,250 +0.07(+1.01%)
Feb 25, 2016 6.451 6.545 6.447 6.472 297,587 +0.02(+0.38%)
Feb 24, 2016 6.337 6.447 6.325 6.447 119,955 +0.05(+0.83%)
Feb 23, 2016 6.337 6.406 6.329 6.394 103,065 +0.06(+0.90%)
Feb 22, 2016 6.402 6.472 6.329 6.337 139,624 +0.00(+0.06%)
Feb 19, 2016 6.374 6.429 6.292 6.333 74,682 -0.03(-0.51%)
Feb 18, 2016 6.484 6.488 6.333 6.366 143,619 -0.08(-1.20%)
Feb 17, 2016 6.276 6.480 6.239 6.443 301,137 +0.22(+3.47%)
Feb 16, 2016 6.235 6.333 6.186 6.227 303,807 +0.02(+0.39%)
Feb 12, 2016 6.223 6.203 6.203 6.203 253,725 +0.03(+0.46%)
Feb 11, 2016 6.182 6.260 6.158 6.174 156,345 -0.12(-1.88%)
Feb 10, 2016 6.223 6.345 6.194 6.292 178,824 +0.07(+1.05%)
Feb 09, 2016 6.260 6.329 6.199 6.227 246,275 -0.07(-1.04%)
Feb 08, 2016 6.398 6.480 6.219 6.292 510,375 -0.13(-1.97%)
Feb 05, 2016 6.431 6.512 6.374 6.419 356,284 +0.00(+0.00%)
Feb 04, 2016 6.480 6.538 6.366 6.419 354,260 -0.11(-1.75%)
Feb 03, 2016 6.561 6.618 6.353 6.533 381,814 -0.00(-0.06%)
Feb 02, 2016 6.541 6.582 6.484 6.537 273,007 -0.08(-1.23%)
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.