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

Tpg Specialty Lending Inc (NY: TSLX )

21.68 +0.55 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2015 6.713 6.799 6.713 6.768 102,438 -0.04(-0.52%)
Aug 31, 2015 6.659 6.858 6.659 6.803 275,120 +0.10(+1.51%)
Aug 28, 2015 6.655 6.717 6.515 6.702 213,347 +0.07(+1.00%)
Aug 27, 2015 6.628 6.717 6.561 6.636 253,099 +0.04(+0.59%)
Aug 26, 2015 6.585 6.628 6.464 6.597 280,671 +0.13(+2.05%)
Aug 25, 2015 6.445 6.616 6.429 6.464 525,566 +0.10(+1.59%)
Aug 24, 2015 6.581 6.620 4.941 6.363 1,135,010 -0.30(-4.50%)
Aug 21, 2015 6.674 6.862 6.643 6.663 337,621 -0.05(-0.75%)
Aug 20, 2015 6.784 6.826 6.682 6.713 693,104 -0.11(-1.54%)
Aug 19, 2015 6.908 6.974 6.799 6.819 386,349 -0.09(-1.35%)
Aug 18, 2015 6.967 6.974 6.889 6.912 241,042 -0.06(-0.89%)
Aug 17, 2015 6.920 6.974 6.893 6.974 320,357 +0.00(+0.06%)
Aug 14, 2015 6.916 6.974 6.897 6.971 160,785 +0.03(+0.39%)
Aug 13, 2015 6.978 6.990 6.928 6.943 102,036 -0.04(-0.61%)
Aug 12, 2015 6.963 7.010 6.889 6.986 171,967 +0.03(+0.45%)
Aug 11, 2015 6.963 7.013 6.936 6.955 131,933 -0.05(-0.67%)
Aug 10, 2015 6.982 7.013 6.932 7.002 138,015 +0.01(+0.11%)
Aug 07, 2015 7.010 7.033 6.912 6.994 114,321 -0.02(-0.28%)
Aug 06, 2015 6.994 7.029 6.982 7.013 487,156 +0.00(+0.00%)
Aug 05, 2015 6.955 7.064 6.834 7.013 381,434 +0.11(+1.58%)
Aug 04, 2015 6.897 6.936 6.874 6.904 226,649 -0.01(-0.17%)
Aug 03, 2015 6.936 6.936 6.846 6.916 188,773 -0.02(-0.28%)
Jul 31, 2015 6.920 6.963 6.865 6.936 262,975 +0.00(+0.00%)
Jul 30, 2015 6.889 6.951 6.889 6.936 558,460 +0.06(+0.85%)
Jul 29, 2015 6.858 6.936 6.850 6.877 164,814 +0.04(+0.57%)
Jul 28, 2015 6.791 6.974 6.720 6.838 183,278 +0.10(+1.50%)
Jul 27, 2015 6.721 6.873 6.717 6.737 224,601 +0.01(+0.12%)
Jul 24, 2015 6.760 6.776 6.710 6.729 139,034 +0.00(+0.00%)
Jul 23, 2015 6.815 6.815 6.663 6.729 129,258 -0.05(-0.75%)
Jul 22, 2015 6.908 6.912 6.780 6.780 176,921 -0.15(-2.19%)
Jul 21, 2015 6.936 6.974 6.904 6.932 147,314 +0.02(+0.28%)
Jul 20, 2015 6.916 6.936 6.873 6.912 120,322 +0.04(+0.57%)
Jul 17, 2015 6.928 6.932 6.834 6.873 185,190 -0.02(-0.34%)
Jul 16, 2015 6.850 6.990 6.799 6.897 231,672 +0.02(+0.34%)
Jul 15, 2015 6.893 6.951 6.811 6.873 129,571 -0.05(-0.73%)
Jul 14, 2015 7.013 7.013 6.842 6.924 251,544 -0.07(-1.06%)
Jul 13, 2015 6.877 7.013 6.877 6.998 244,663 +0.13(+1.93%)
Jul 10, 2015 6.819 6.873 6.791 6.865 133,262 +0.09(+1.26%)
Jul 09, 2015 6.784 6.819 6.756 6.780 205,072 +0.08(+1.16%)
Jul 08, 2015 6.799 6.799 6.690 6.702 279,583 -0.11(-1.66%)
Jul 07, 2015 6.787 6.815 6.717 6.815 232,501 +0.02(+0.23%)
Jul 06, 2015 6.710 6.799 6.692 6.799 73,571 +0.06(+0.87%)
Jul 02, 2015 6.729 6.741 6.741 6.741 118,828 +0.01(+0.12%)
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.