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, 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%)
Sep 02, 2014 6.888 6.888 6.818 6.849 248,189 -0.02(-0.34%)
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%)
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.