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 (%)
Apr 30, 2015 7.150 7.150 7.052 7.076 352,828 -0.03(-0.44%)
Apr 29, 2015 7.126 7.126 7.052 7.107 159,715 -0.02(-0.22%)
Apr 28, 2015 7.091 7.146 7.010 7.123 187,926 +0.05(+0.72%)
Apr 27, 2015 7.099 7.150 7.049 7.072 283,638 -0.06(-0.87%)
Apr 24, 2015 7.072 7.134 7.006 7.134 267,110 +0.06(+0.88%)
Apr 23, 2015 7.017 7.072 6.994 7.072 319,148 +0.09(+1.23%)
Apr 22, 2015 7.025 7.037 6.955 6.986 174,180 -0.01(-0.11%)
Apr 21, 2015 6.994 7.033 6.963 6.994 120,360 -0.02(-0.33%)
Apr 20, 2015 7.049 7.049 6.998 7.017 118,535 +0.00(+0.00%)
Apr 17, 2015 7.052 7.052 6.943 7.017 369,795 +0.00(+0.00%)
Apr 16, 2015 7.052 7.052 6.947 7.017 309,336 -0.03(-0.44%)
Apr 15, 2015 7.029 7.084 6.908 7.049 246,786 +0.04(+0.61%)
Apr 14, 2015 6.936 7.010 6.916 7.006 141,852 +0.05(+0.73%)
Apr 13, 2015 6.955 6.998 6.928 6.955 102,433 -0.03(-0.45%)
Apr 10, 2015 6.994 7.006 6.955 6.986 104,335 -0.02(-0.22%)
Apr 09, 2015 6.963 7.002 6.869 7.002 225,902 +0.02(+0.22%)
Apr 08, 2015 6.889 6.998 6.885 6.986 253,097 +0.08(+1.19%)
Apr 07, 2015 6.928 6.999 6.862 6.904 170,291 -0.04(-0.51%)
Apr 06, 2015 7.002 7.002 6.823 6.939 167,258 +0.11(+1.66%)
Apr 02, 2015 6.858 6.826 6.826 6.826 161,945 -0.03(-0.45%)
Apr 01, 2015 6.752 6.931 6.713 6.858 228,782 +0.15(+2.27%)
Mar 31, 2015 6.815 6.823 6.620 6.706 422,280 -0.05(-0.75%)
Mar 30, 2015 6.830 6.846 6.694 6.756 205,907 -0.00(-0.06%)
Mar 27, 2015 6.803 6.897 6.733 6.760 343,568 -0.19(-2.80%)
Mar 26, 2015 6.998 7.040 6.936 6.955 222,543 -0.05(-0.72%)
Mar 25, 2015 7.013 7.021 6.974 7.006 336,708 +0.02(+0.33%)
Mar 24, 2015 7.049 7.088 6.959 6.982 332,899 -0.01(-0.11%)
Mar 23, 2015 7.041 7.095 6.624 6.990 579,372 -0.02(-0.33%)
Mar 20, 2015 7.060 7.060 7.006 7.013 1,008,990 +0.00(+0.00%)
Mar 19, 2015 6.947 7.080 6.947 7.013 134,997 +0.04(+0.50%)
Mar 18, 2015 6.924 7.045 6.920 6.978 246,593 +0.03(+0.39%)
Mar 17, 2015 6.943 7.025 6.930 6.951 196,903 -0.01(-0.17%)
Mar 16, 2015 6.971 7.030 6.930 6.963 257,331 -0.02(-0.22%)
Mar 13, 2015 6.932 7.060 6.908 6.978 387,537 +0.02(+0.28%)
Mar 12, 2015 6.967 7.037 6.916 6.959 173,700 -0.01(-0.17%)
Mar 11, 2015 6.990 7.060 6.908 6.971 479,459 +0.00(+0.06%)
Mar 10, 2015 7.072 7.142 6.963 6.967 242,854 -0.08(-1.11%)
Mar 09, 2015 7.091 7.146 7.002 7.045 385,777 -0.07(-1.04%)
Mar 06, 2015 7.064 7.126 7.006 7.119 294,992 +0.05(+0.77%)
Mar 05, 2015 7.088 7.119 7.049 7.064 478,717 -0.05(-0.66%)
Mar 04, 2015 7.138 7.177 7.064 7.111 372,282 -0.06(-0.87%)
Mar 03, 2015 7.169 7.208 7.052 7.173 446,122 -0.04(-0.49%)
Mar 02, 2015 7.224 7.247 7.169 7.208 666,661 -0.02(-0.22%)
Feb 27, 2015 7.228 7.228 7.154 7.224 704,247 +0.02(+0.32%)
Feb 26, 2015 7.228 7.251 7.123 7.200 486,029 -0.01(-0.11%)
Feb 25, 2015 6.959 7.208 6.920 7.208 724,420 +0.30(+4.40%)
Feb 24, 2015 6.939 6.939 6.869 6.904 312,098 -0.03(-0.45%)
Feb 23, 2015 6.858 6.936 6.846 6.936 294,925 +0.04(+0.62%)
Feb 20, 2015 6.885 6.936 6.858 6.893 426,894 -0.02(-0.34%)
Feb 19, 2015 6.951 6.951 6.838 6.916 455,459 -0.02(-0.28%)
Feb 18, 2015 6.920 6.947 6.858 6.936 423,566 +0.00(+0.00%)
Feb 17, 2015 6.955 6.955 6.823 6.936 301,121 +0.01(+0.11%)
Feb 13, 2015 6.947 6.928 6.928 6.928 415,001 +0.03(+0.40%)
Feb 12, 2015 6.760 6.912 6.752 6.900 387,404 +0.16(+2.31%)
Feb 11, 2015 6.834 6.881 6.678 6.745 560,719 -0.08(-1.20%)
Feb 10, 2015 6.916 6.916 6.745 6.826 721,189 -0.07(-1.07%)
Feb 09, 2015 6.889 6.916 6.803 6.900 498,792 +0.03(+0.40%)
Feb 06, 2015 6.838 6.913 6.780 6.873 435,608 +0.05(+0.74%)
Feb 05, 2015 6.803 6.895 6.737 6.823 361,459 +0.07(+0.98%)
Feb 04, 2015 6.916 6.920 6.741 6.756 1,134,951 -0.18(-2.58%)
Feb 03, 2015 6.873 6.936 6.776 6.936 348,686 +0.11(+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.