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

Tpg Specialty Lending Inc (NY: TSLX )

21.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 29, 2014 6.876 6.872 6.872 6.872 209,685 +0.03(+0.40%)
Aug 28, 2014 6.892 6.892 6.841 6.845 233,459 -0.05(-0.73%)
Aug 27, 2014 6.923 6.927 6.892 6.896 181,819 +0.00(+0.06%)
Aug 26, 2014 6.927 6.927 6.888 6.892 251,385 -0.03(-0.45%)
Aug 25, 2014 6.927 6.927 6.861 6.923 193,121 +0.03(+0.45%)
Aug 22, 2014 6.888 6.919 6.845 6.892 374,136 +0.00(+0.06%)
Aug 21, 2014 6.907 6.966 6.880 6.888 338,081 +0.01(+0.17%)
Aug 20, 2014 6.865 6.915 6.857 6.876 311,166 +0.01(+0.11%)
Aug 19, 2014 6.915 6.931 6.841 6.869 504,056 -0.09(-1.23%)
Aug 18, 2014 6.861 6.962 6.830 6.954 489,398 +0.11(+1.65%)
Aug 15, 2014 6.892 6.923 6.830 6.841 1,445,200 -0.02(-0.23%)
Aug 14, 2014 6.907 6.923 6.818 6.857 909,056 -0.04(-0.56%)
Aug 13, 2014 6.985 6.989 6.888 6.896 1,015,094 -0.08(-1.12%)
Aug 12, 2014 7.005 7.040 6.935 6.974 994,200 -0.04(-0.50%)
Aug 11, 2014 6.997 7.032 6.927 7.009 998,933 +0.02(+0.33%)
Aug 08, 2014 6.978 7.005 6.907 6.985 1,050,781 +0.01(+0.11%)
Aug 07, 2014 6.869 6.997 6.771 6.978 1,674,923 +0.13(+1.87%)
Aug 06, 2014 7.024 7.036 6.810 6.849 8,192,376 -0.55(-7.42%)
Aug 05, 2014 8.036 8.036 7.394 7.398 313,368 -0.11(-1.45%)
Aug 04, 2014 7.460 7.643 7.394 7.507 161,061 +0.09(+1.26%)
Aug 01, 2014 7.581 7.744 7.394 7.413 150,741 -0.12(-1.65%)
Jul 31, 2014 7.935 8.024 7.538 7.538 332,828 -0.42(-5.28%)
Jul 30, 2014 8.036 8.040 7.931 7.958 134,589 -0.05(-0.63%)
Jul 29, 2014 7.919 8.048 7.853 8.009 89,812 +0.05(+0.59%)
Jul 28, 2014 8.009 8.052 7.880 7.962 157,551 -0.01(-0.15%)
Jul 25, 2014 7.974 8.052 7.861 7.974 67,674 +0.00(+0.05%)
Jul 24, 2014 7.985 8.024 7.865 7.970 54,137 +0.03(+0.34%)
Jul 23, 2014 8.044 8.044 7.896 7.943 50,383 -0.07(-0.87%)
Jul 22, 2014 7.912 8.052 7.891 8.013 44,522 +0.07(+0.88%)
Jul 21, 2014 8.013 8.017 7.888 7.943 69,864 -0.11(-1.40%)
Jul 18, 2014 8.028 8.056 7.906 8.056 112,890 +0.11(+1.32%)
Jul 17, 2014 7.845 8.129 7.830 7.950 110,128 -0.07(-0.87%)
Jul 16, 2014 8.075 8.168 7.919 8.020 144,024 -0.02(-0.19%)
Jul 15, 2014 7.993 8.141 7.891 8.036 73,967 +0.04(+0.44%)
Jul 14, 2014 8.079 8.133 7.954 8.001 156,934 -0.13(-1.63%)
Jul 11, 2014 8.098 8.242 7.978 8.133 185,306 +0.07(+0.87%)
Jul 10, 2014 8.075 8.111 7.908 8.063 164,741 -0.07(-0.86%)
Jul 09, 2014 8.487 8.487 8.114 8.133 133,633 -0.04(-0.52%)
Jul 08, 2014 8.546 8.546 8.172 8.176 350,143 -0.38(-4.46%)
Jul 07, 2014 8.678 8.678 8.388 8.558 463,995 -0.14(-1.65%)
Jul 03, 2014 8.573 8.702 8.702 8.702 355,128 +0.22(+2.57%)
Jul 02, 2014 8.410 8.546 8.235 8.484 491,408 +0.13(+1.54%)
Jul 01, 2014 8.569 8.581 8.115 8.355 768,608 -0.14(-1.65%)
Jun 30, 2014 7.456 8.639 7.441 8.495 2,510,907 +1.08(+14.53%)
Jun 27, 2014 7.285 7.487 7.207 7.417 1,511,999 +0.13(+1.82%)
Jun 26, 2014 7.102 7.332 7.102 7.285 647,086 +0.10(+1.41%)
Jun 25, 2014 7.048 7.231 6.962 7.184 589,482 +0.14(+2.05%)
Jun 24, 2014 7.032 7.149 7.024 7.040 365,604 -0.03(-0.39%)
Jun 23, 2014 7.223 7.227 6.946 7.067 1,025,689 +0.02(+0.28%)
Jun 20, 2014 7.332 7.374 7.048 7.048 2,340,406 -0.30(-4.03%)
Jun 19, 2014 7.390 7.542 7.297 7.343 359,928 -0.01(-0.11%)
Jun 18, 2014 7.624 7.624 7.273 7.351 356,176 -0.27(-3.57%)
Jun 17, 2014 7.413 7.690 7.129 7.624 1,462,301 +0.23(+3.11%)
Jun 16, 2014 8.476 8.476 7.336 7.394 2,317,387 -1.11(-13.04%)
Jun 13, 2014 8.931 9.048 8.464 8.503 1,343,963 -0.34(-3.87%)
Jun 12, 2014 9.421 9.472 8.433 8.845 1,486,631 -0.46(-4.90%)
Jun 11, 2014 9.168 9.497 8.857 9.301 863,740 +0.19(+2.05%)
Jun 10, 2014 8.799 9.145 8.764 9.114 1,164,654 +0.39(+4.41%)
Jun 06, 2014 8.748 9.050 8.538 8.729 425,650 +0.05(+0.54%)
Jun 05, 2014 8.814 9.091 8.585 8.682 947,612 -0.06(-0.67%)
Jun 04, 2014 8.608 9.244 7.834 8.740 1,651,311 +0.14(+1.63%)
Jun 03, 2014 8.168 8.884 7.892 8.600 775,287 +0.19(+2.27%)
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.