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 28, 2014 6.907 6.946 6.849 6.946 133,625 +0.03(+0.39%)
Nov 26, 2014 6.919 6.919 6.919 6.919 168,313 +0.03(+0.45%)
Nov 25, 2014 6.919 6.931 6.853 6.888 124,325 -0.04(-0.56%)
Nov 24, 2014 6.931 6.931 6.872 6.927 461,625 -0.00(-0.06%)
Nov 21, 2014 7.036 7.036 6.869 6.931 655,882 -0.07(-1.06%)
Nov 20, 2014 6.943 7.028 6.856 7.005 449,147 +0.09(+1.24%)
Nov 19, 2014 6.845 6.931 6.717 6.919 338,656 +0.09(+1.37%)
Nov 18, 2014 6.896 6.896 6.771 6.826 217,866 -0.06(-0.85%)
Nov 17, 2014 6.872 6.943 6.825 6.884 247,803 +0.02(+0.23%)
Nov 14, 2014 6.857 6.876 6.814 6.869 148,167 +0.04(+0.63%)
Nov 13, 2014 6.853 6.904 6.799 6.826 203,934 +0.00(+0.06%)
Nov 12, 2014 6.830 6.927 6.771 6.822 237,242 -0.04(-0.62%)
Nov 11, 2014 6.872 6.966 6.810 6.865 407,829 -0.05(-0.68%)
Nov 10, 2014 6.989 6.989 6.791 6.911 221,143 -0.09(-1.33%)
Nov 07, 2014 6.834 7.060 6.830 7.005 748,084 +0.19(+2.74%)
Nov 06, 2014 6.787 6.849 6.784 6.818 545,443 +0.17(+2.52%)
Nov 05, 2014 6.561 6.674 6.534 6.651 515,069 +0.08(+1.18%)
Nov 04, 2014 6.557 6.573 6.417 6.573 760,989 +0.18(+2.80%)
Nov 03, 2014 6.495 6.495 6.378 6.394 261,510 -0.13(-2.03%)
Oct 31, 2014 6.585 6.585 6.437 6.526 361,180 +0.02(+0.24%)
Oct 30, 2014 6.483 6.511 6.416 6.511 401,058 +0.03(+0.42%)
Oct 29, 2014 6.448 6.503 6.421 6.483 494,818 +0.06(+0.97%)
Oct 28, 2014 6.402 6.460 6.402 6.421 254,160 +0.02(+0.30%)
Oct 27, 2014 6.394 6.481 6.413 6.402 330,048 -0.01(-0.18%)
Oct 24, 2014 6.390 6.421 6.378 6.413 108,450 +0.05(+0.73%)
Oct 23, 2014 6.421 6.437 6.343 6.367 370,433 -0.03(-0.49%)
Oct 22, 2014 6.441 6.472 6.367 6.398 202,348 -0.04(-0.54%)
Oct 21, 2014 6.382 6.468 6.351 6.433 490,102 +0.07(+1.16%)
Oct 20, 2014 6.355 6.382 6.335 6.359 153,442 +0.04(+0.62%)
Oct 17, 2014 6.382 6.468 6.316 6.320 297,195 -0.05(-0.85%)
Oct 16, 2014 6.164 6.398 6.164 6.374 306,613 +0.11(+1.80%)
Oct 15, 2014 6.110 6.277 6.090 6.261 232,760 +0.09(+1.45%)
Oct 14, 2014 6.180 6.300 6.114 6.172 200,092 +0.00(+0.00%)
Oct 13, 2014 6.145 6.289 6.135 6.172 230,681 +0.05(+0.76%)
Oct 10, 2014 6.293 6.300 6.125 6.125 315,134 -0.19(-3.02%)
Oct 09, 2014 6.328 6.372 6.265 6.316 200,896 -0.01(-0.12%)
Oct 08, 2014 6.316 6.413 6.262 6.324 233,341 -0.01(-0.12%)
Oct 07, 2014 6.370 6.413 6.304 6.332 236,771 -0.05(-0.79%)
Oct 06, 2014 6.588 6.588 6.339 6.382 248,852 -0.17(-2.61%)
Oct 03, 2014 6.581 6.717 6.542 6.553 244,367 +0.00(+0.06%)
Oct 02, 2014 6.511 6.608 6.462 6.549 235,425 +0.06(+0.90%)
Oct 01, 2014 6.347 6.612 6.320 6.491 1,156,788 +0.26(+4.18%)
Sep 30, 2014 6.441 6.456 6.226 6.230 810,314 -0.17(-2.62%)
Sep 29, 2014 6.557 6.557 6.398 6.398 482,712 -0.19(-2.89%)
Sep 26, 2014 6.421 6.596 6.363 6.588 252,649 +0.08(+1.26%)
Sep 25, 2014 6.600 6.608 6.499 6.507 257,889 -0.10(-1.53%)
Sep 24, 2014 6.557 6.627 6.543 6.608 198,411 +0.05(+0.71%)
Sep 23, 2014 6.577 6.627 6.538 6.561 214,490 -0.03(-0.47%)
Sep 22, 2014 6.728 6.728 6.546 6.592 211,152 -0.13(-1.97%)
Sep 19, 2014 6.616 6.748 6.542 6.725 619,362 +0.14(+2.07%)
Sep 18, 2014 6.514 6.616 6.514 6.588 536,793 +0.07(+1.01%)
Sep 17, 2014 6.717 6.764 6.495 6.522 666,009 -0.19(-2.90%)
Sep 16, 2014 6.612 6.756 6.604 6.717 231,393 +0.12(+1.89%)
Sep 15, 2014 6.740 6.767 6.569 6.592 163,703 -0.14(-2.14%)
Sep 12, 2014 6.713 6.764 6.666 6.736 147,753 -0.00(-0.06%)
Sep 11, 2014 6.818 6.830 6.713 6.740 129,801 -0.07(-1.03%)
Sep 10, 2014 6.764 6.814 6.744 6.810 134,059 +0.07(+1.10%)
Sep 09, 2014 6.693 6.787 6.662 6.736 259,593 +0.04(+0.58%)
Sep 08, 2014 6.596 6.740 6.586 6.697 242,643 +0.12(+1.89%)
Sep 05, 2014 6.674 6.690 6.429 6.573 780,462 -0.09(-1.34%)
Sep 04, 2014 6.756 6.802 6.658 6.662 574,478 -0.08(-1.21%)
Sep 03, 2014 6.834 6.869 6.686 6.744 855,044 -0.11(-1.53%)
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.