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
Official Closing 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 (%)
Dec 31, 2014 6.612 6.554 6.554 6.554 804,081 -0.01(-0.12%)
Dec 30, 2014 6.558 6.620 6.484 6.561 682,322 +0.00(+0.06%)
Dec 29, 2014 6.487 6.604 6.429 6.558 531,515 -0.05(-0.77%)
Dec 26, 2014 6.597 6.643 6.561 6.608 285,350 +0.04(+0.65%)
Dec 24, 2014 6.565 6.565 6.565 6.565 114,208 +0.05(+0.72%)
Dec 23, 2014 6.589 6.600 6.468 6.519 466,328 -0.05(-0.71%)
Dec 22, 2014 6.620 6.772 6.468 6.565 499,547 -0.02(-0.30%)
Dec 19, 2014 6.441 6.639 6.410 6.585 1,774,505 +0.14(+2.18%)
Dec 18, 2014 6.538 6.573 6.402 6.445 678,423 -0.01(-0.12%)
Dec 17, 2014 6.429 6.519 6.410 6.452 851,069 +0.02(+0.30%)
Dec 16, 2014 6.577 6.585 6.425 6.433 2,227,481 -0.23(-3.39%)
Dec 15, 2014 6.904 6.904 6.624 6.659 716,030 -0.14(-2.01%)
Dec 12, 2014 6.893 6.893 6.756 6.795 220,456 -0.09(-1.30%)
Dec 11, 2014 6.897 7.013 6.865 6.885 526,513 +0.07(+0.97%)
Dec 10, 2014 6.784 6.916 6.784 6.819 308,910 -0.00(-0.06%)
Dec 09, 2014 6.706 6.854 6.608 6.823 348,778 +0.10(+1.51%)
Dec 08, 2014 6.862 6.916 6.628 6.721 294,340 -0.18(-2.60%)
Dec 05, 2014 6.900 6.912 6.725 6.900 543,729 +0.06(+0.91%)
Dec 04, 2014 6.819 6.904 6.698 6.838 215,367 +0.00(+0.06%)
Dec 03, 2014 6.733 6.873 6.667 6.834 361,634 +0.11(+1.56%)
Dec 02, 2014 6.690 6.737 6.663 6.729 139,134 +0.07(+1.11%)
Dec 01, 2014 6.924 6.924 6.597 6.655 293,370 -0.30(-4.31%)
Nov 28, 2014 6.916 6.955 6.858 6.955 133,460 +0.03(+0.39%)
Nov 26, 2014 6.928 6.928 6.928 6.928 168,105 +0.03(+0.45%)
Nov 25, 2014 6.928 6.939 6.862 6.897 124,171 -0.04(-0.56%)
Nov 24, 2014 6.939 6.939 6.881 6.936 461,054 -0.00(-0.06%)
Nov 21, 2014 7.045 7.045 6.877 6.939 655,071 -0.07(-1.06%)
Nov 20, 2014 6.951 7.037 6.865 7.013 448,591 +0.09(+1.24%)
Nov 19, 2014 6.854 6.939 6.725 6.928 338,237 +0.09(+1.37%)
Nov 18, 2014 6.904 6.904 6.780 6.834 217,597 -0.06(-0.85%)
Nov 17, 2014 6.881 6.951 6.833 6.893 247,497 +0.02(+0.23%)
Nov 14, 2014 6.865 6.885 6.823 6.877 147,983 +0.04(+0.63%)
Nov 13, 2014 6.862 6.912 6.807 6.834 203,681 +0.00(+0.06%)
Nov 12, 2014 6.838 6.936 6.780 6.830 236,948 -0.04(-0.62%)
Nov 11, 2014 6.881 6.974 6.819 6.873 407,325 -0.05(-0.68%)
Nov 10, 2014 6.998 6.998 6.799 6.920 220,869 -0.09(-1.33%)
Nov 07, 2014 6.842 7.069 6.838 7.013 747,159 +0.19(+2.74%)
Nov 06, 2014 6.795 6.858 6.792 6.826 544,768 +0.17(+2.52%)
Nov 05, 2014 6.569 6.682 6.542 6.659 514,432 +0.08(+1.18%)
Nov 04, 2014 6.565 6.581 6.425 6.581 760,048 +0.18(+2.80%)
Nov 03, 2014 6.503 6.503 6.386 6.402 261,186 -0.13(-2.03%)
Oct 31, 2014 6.593 6.593 6.445 6.534 360,733 +0.02(+0.24%)
Oct 30, 2014 6.491 6.519 6.424 6.519 400,562 +0.03(+0.42%)
Oct 29, 2014 6.456 6.511 6.429 6.491 494,206 +0.06(+0.97%)
Oct 28, 2014 6.410 6.468 6.410 6.429 253,846 +0.02(+0.30%)
Oct 27, 2014 6.402 6.489 6.421 6.410 329,640 -0.01(-0.18%)
Oct 24, 2014 6.398 6.429 6.386 6.421 108,316 +0.05(+0.73%)
Oct 23, 2014 6.429 6.445 6.351 6.374 369,975 -0.03(-0.49%)
Oct 22, 2014 6.448 6.480 6.374 6.406 202,098 -0.04(-0.54%)
Oct 21, 2014 6.390 6.476 6.359 6.441 489,496 +0.07(+1.16%)
Oct 20, 2014 6.363 6.390 6.343 6.367 153,252 +0.04(+0.62%)
Oct 17, 2014 6.390 6.476 6.324 6.328 296,827 -0.05(-0.85%)
Oct 16, 2014 6.172 6.406 6.172 6.382 306,233 +0.11(+1.80%)
Oct 15, 2014 6.117 6.285 6.098 6.269 232,472 +0.09(+1.45%)
Oct 14, 2014 6.187 6.308 6.121 6.180 199,844 +0.00(+0.00%)
Oct 13, 2014 6.152 6.296 6.143 6.180 230,396 +0.05(+0.76%)
Oct 10, 2014 6.300 6.308 6.133 6.133 314,744 -0.19(-3.02%)
Oct 09, 2014 6.335 6.380 6.273 6.324 200,648 -0.01(-0.12%)
Oct 08, 2014 6.324 6.421 6.269 6.332 233,052 -0.01(-0.12%)
Oct 07, 2014 6.378 6.421 6.312 6.339 236,479 -0.05(-0.79%)
Oct 06, 2014 6.597 6.597 6.347 6.390 248,544 -0.17(-2.61%)
Oct 03, 2014 6.589 6.725 6.550 6.561 244,065 +0.00(+0.06%)
Oct 02, 2014 6.519 6.616 6.470 6.558 235,134 +0.06(+0.90%)
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.