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 (%)
May 30, 2014 8.137 8.336 8.075 8.246 584,245 +0.15(+1.83%)
May 29, 2014 7.861 8.153 7.752 8.098 546,969 +0.34(+4.42%)
May 28, 2014 7.756 7.954 7.678 7.756 209,518 +0.03(+0.40%)
May 27, 2014 7.515 7.950 7.472 7.725 379,738 +0.26(+3.44%)
May 23, 2014 7.429 7.468 7.468 7.468 249,258 -0.07(-0.93%)
May 22, 2014 7.382 7.639 7.339 7.538 161,894 +0.11(+1.52%)
May 21, 2014 7.402 7.526 7.343 7.425 209,425 +0.12(+1.60%)
May 20, 2014 7.160 7.398 7.098 7.308 258,411 +0.18(+2.51%)
May 19, 2014 7.036 7.141 7.036 7.129 147,609 +0.06(+0.83%)
May 16, 2014 7.024 7.133 6.954 7.071 81,836 +0.07(+0.94%)
May 15, 2014 6.923 7.067 6.818 7.005 96,835 +0.06(+0.90%)
May 14, 2014 6.950 7.063 6.911 6.943 81,951 -0.04(-0.61%)
May 13, 2014 7.005 7.083 6.896 6.985 96,876 -0.01(-0.11%)
May 12, 2014 7.024 7.059 6.978 6.993 133,198 +0.02(+0.33%)
May 09, 2014 7.160 7.160 6.907 6.970 156,773 -0.01(-0.17%)
May 08, 2014 6.888 7.063 6.810 6.981 66,826 +0.07(+0.96%)
May 07, 2014 7.067 7.118 6.863 6.915 275,908 -0.15(-2.15%)
May 06, 2014 7.083 7.145 6.869 7.067 273,078 -0.05(-0.66%)
May 05, 2014 7.133 7.164 7.013 7.114 196,363 +0.04(+0.61%)
May 02, 2014 7.129 7.215 6.993 7.071 242,867 -0.06(-0.82%)
May 01, 2014 7.090 7.273 7.007 7.129 287,800 +0.07(+0.94%)
Apr 30, 2014 7.028 7.063 6.946 7.063 237,856 -0.01(-0.11%)
Apr 29, 2014 7.269 7.273 6.943 7.071 291,328 -0.10(-1.41%)
Apr 28, 2014 7.157 7.258 6.978 7.172 525,921 +0.06(+0.82%)
Apr 25, 2014 7.024 7.122 6.907 7.114 197,517 +0.08(+1.11%)
Apr 24, 2014 7.118 7.254 7.009 7.036 351,952 -0.04(-0.55%)
Apr 23, 2014 6.876 7.192 6.876 7.075 234,626 +0.20(+2.94%)
Apr 22, 2014 6.830 6.979 6.822 6.872 175,888 +0.07(+1.03%)
Apr 21, 2014 6.872 6.923 6.713 6.802 202,243 -0.07(-1.02%)
Apr 17, 2014 6.771 6.872 6.872 6.872 375,171 +0.08(+1.15%)
Apr 16, 2014 6.612 6.799 6.588 6.795 310,932 +0.22(+3.31%)
Apr 15, 2014 6.604 6.608 6.538 6.577 389,916 +0.00(+0.00%)
Apr 14, 2014 6.538 6.577 6.472 6.577 222,201 +0.02(+0.36%)
Apr 11, 2014 6.468 6.612 6.460 6.553 284,760 +0.01(+0.12%)
Apr 10, 2014 6.604 6.608 6.493 6.546 334,046 -0.04(-0.53%)
Apr 09, 2014 6.592 6.612 6.464 6.581 178,517 +0.04(+0.54%)
Apr 08, 2014 6.518 6.592 6.456 6.546 172,617 -0.03(-0.41%)
Apr 07, 2014 6.499 6.658 6.409 6.573 344,818 +0.09(+1.44%)
Apr 04, 2014 6.479 6.495 6.388 6.479 757,862 +0.00(+0.00%)
Apr 03, 2014 6.479 6.479 6.374 6.479 153,779 +0.02(+0.30%)
Apr 02, 2014 6.476 6.476 6.374 6.460 241,687 +0.00(+0.00%)
Apr 01, 2014 6.476 6.476 6.363 6.460 298,816 +0.00(+0.00%)
Mar 31, 2014 6.332 6.460 6.285 6.460 654,631 +0.16(+2.47%)
Mar 28, 2014 6.363 6.382 6.304 6.304 101,211 -0.06(-0.92%)
Mar 27, 2014 6.421 6.421 6.324 6.363 132,692 -0.14(-2.10%)
Mar 26, 2014 6.499 6.518 6.378 6.499 274,055 +0.07(+1.15%)
Mar 25, 2014 6.304 6.514 6.304 6.425 558,597 +0.16(+2.55%)
Mar 24, 2014 6.246 6.339 6.238 6.265 623,121 +0.04(+0.63%)
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.