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 (%)
May 31, 2016 6.890 6.895 6.840 6.848 272,358 -0.03(-0.49%)
May 27, 2016 6.890 6.882 6.882 6.882 116,386 -0.00(-0.06%)
May 26, 2016 6.873 6.890 6.848 6.886 163,621 +0.03(+0.43%)
May 25, 2016 6.882 6.890 6.847 6.857 151,527 -0.00(-0.06%)
May 24, 2016 6.806 6.865 6.790 6.861 205,596 +0.08(+1.11%)
May 23, 2016 6.815 6.815 6.723 6.786 248,010 -0.02(-0.25%)
May 20, 2016 6.735 6.819 6.706 6.802 199,181 +0.10(+1.43%)
May 19, 2016 6.836 6.865 6.675 6.706 485,777 -0.14(-2.07%)
May 18, 2016 6.815 6.882 6.798 6.848 210,685 +0.01(+0.18%)
May 17, 2016 6.786 6.907 6.786 6.836 282,910 -0.01(-0.18%)
May 16, 2016 6.894 6.911 6.836 6.848 229,108 -0.05(-0.67%)
May 13, 2016 6.811 6.907 6.806 6.894 268,299 +0.06(+0.92%)
May 12, 2016 6.823 6.886 6.786 6.832 332,190 +0.03(+0.37%)
May 11, 2016 6.723 6.865 6.644 6.806 271,700 +0.05(+0.80%)
May 10, 2016 6.719 6.786 6.685 6.752 244,253 +0.06(+0.87%)
May 09, 2016 6.681 6.727 6.673 6.694 314,255 +0.03(+0.38%)
May 06, 2016 6.677 6.706 6.644 6.669 111,340 -0.03(-0.44%)
May 05, 2016 6.802 6.802 6.644 6.698 338,004 -0.13(-1.90%)
May 04, 2016 6.798 6.844 6.685 6.827 224,961 +0.03(+0.37%)
May 03, 2016 6.873 6.873 6.765 6.802 193,074 -0.08(-1.21%)
May 02, 2016 6.907 6.911 6.840 6.886 265,296 +0.03(+0.37%)
Apr 29, 2016 6.953 6.953 6.752 6.861 408,087 -0.02(-0.30%)
Apr 28, 2016 6.806 6.948 6.806 6.882 321,691 +0.03(+0.43%)
Apr 27, 2016 6.886 6.886 6.840 6.852 261,709 -0.03(-0.42%)
Apr 26, 2016 6.806 6.890 6.738 6.882 260,813 +0.08(+1.10%)
Apr 25, 2016 6.765 6.811 6.742 6.806 146,692 +0.05(+0.74%)
Apr 22, 2016 6.744 6.783 6.725 6.756 93,803 +0.01(+0.19%)
Apr 21, 2016 6.840 6.840 6.723 6.744 161,920 -0.07(-0.98%)
Apr 20, 2016 6.848 6.865 6.790 6.811 163,944 -0.04(-0.61%)
Apr 19, 2016 6.836 6.886 6.777 6.852 239,636 +0.05(+0.67%)
Apr 18, 2016 6.873 6.890 6.802 6.806 259,034 -0.07(-0.97%)
Apr 15, 2016 6.823 6.877 6.777 6.873 225,136 +0.06(+0.86%)
Apr 14, 2016 6.765 6.841 6.752 6.815 198,130 -0.00(-0.06%)
Apr 13, 2016 6.844 6.844 6.781 6.819 277,679 -0.00(-0.06%)
Apr 12, 2016 6.761 6.836 6.723 6.823 277,318 +0.08(+1.24%)
Apr 11, 2016 6.744 6.827 6.727 6.740 139,608 -0.03(-0.37%)
Apr 08, 2016 6.798 6.836 6.723 6.765 416,606 +0.00(+0.00%)
Apr 07, 2016 6.794 6.819 6.681 6.765 406,260 -0.03(-0.43%)
Apr 06, 2016 6.756 6.857 6.756 6.794 303,162 +0.06(+0.87%)
Apr 05, 2016 6.723 6.765 6.660 6.735 267,585 +0.01(+0.12%)
Apr 04, 2016 6.794 6.840 6.681 6.727 446,569 -0.06(-0.92%)
Apr 01, 2016 6.723 6.836 6.685 6.790 484,122 +0.05(+0.81%)
Mar 31, 2016 6.723 6.748 6.619 6.735 666,770 -0.01(-0.12%)
Mar 30, 2016 6.840 6.840 6.706 6.744 548,587 -0.06(-0.86%)
Mar 29, 2016 6.602 6.819 6.589 6.802 432,972 +0.20(+2.97%)
Mar 28, 2016 6.573 6.630 6.545 6.606 396,476 +0.02(+0.37%)
Mar 24, 2016 6.529 6.582 6.582 6.582 285,379 +0.06(+0.94%)
Mar 23, 2016 6.590 6.647 6.467 6.520 505,057 -0.11(-1.72%)
Mar 22, 2016 6.675 6.692 6.525 6.635 629,628 -0.04(-0.61%)
Mar 21, 2016 6.777 6.806 6.643 6.675 637,618 -0.15(-2.21%)
Mar 18, 2016 6.745 6.826 6.643 6.826 654,382 +0.13(+1.95%)
Mar 17, 2016 6.610 6.785 6.586 6.696 660,249 +0.01(+0.12%)
Mar 16, 2016 6.643 6.696 6.602 6.688 594,882 +0.02(+0.37%)
Mar 15, 2016 6.618 6.692 6.586 6.663 482,234 +0.04(+0.55%)
Mar 14, 2016 6.569 6.643 6.561 6.626 399,950 +0.02(+0.25%)
Mar 11, 2016 6.553 6.618 6.545 6.610 271,537 +0.11(+1.63%)
Mar 10, 2016 6.512 6.520 6.459 6.504 331,651 +0.02(+0.38%)
Mar 09, 2016 6.541 6.565 6.445 6.480 684,466 -0.04(-0.62%)
Mar 08, 2016 6.618 6.643 6.480 6.520 852,494 -0.09(-1.36%)
Mar 07, 2016 6.692 6.704 6.549 6.610 940,743 -0.08(-1.22%)
Mar 04, 2016 6.692 6.712 6.643 6.692 1,886,090 +0.00(+0.00%)
Mar 03, 2016 6.410 6.696 6.382 6.692 9,723,032 -0.17(-2.49%)
Mar 02, 2016 6.867 6.904 6.814 6.863 384,216 -0.01(-0.12%)
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.