Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

21.78 +0.09 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2016 7.142 7.142 7.065 7.104 450,038 +0.02(+0.24%)
Jun 29, 2016 7.121 7.189 7.057 7.087 820,717 +0.02(+0.24%)
Jun 28, 2016 6.997 7.112 6.971 7.070 609,345 +0.18(+2.61%)
Jun 27, 2016 6.982 6.982 6.890 6.890 498,778 -0.08(-1.14%)
Jun 24, 2016 6.965 7.030 6.932 6.969 415,140 -0.02(-0.30%)
Jun 23, 2016 7.015 7.028 6.965 6.990 405,058 +0.02(+0.24%)
Jun 22, 2016 6.953 7.007 6.936 6.973 434,935 +0.00(+0.06%)
Jun 21, 2016 6.902 6.990 6.890 6.969 643,516 +0.10(+1.52%)
Jun 20, 2016 6.890 6.890 6.852 6.865 245,156 +0.00(+0.06%)
Jun 17, 2016 6.865 6.886 6.823 6.861 217,472 -0.01(-0.12%)
Jun 16, 2016 6.832 6.890 6.806 6.869 324,042 +0.04(+0.55%)
Jun 15, 2016 6.840 6.877 6.819 6.832 335,047 +0.02(+0.25%)
Jun 14, 2016 6.857 6.865 6.811 6.815 389,298 -0.05(-0.67%)
Jun 13, 2016 6.832 6.869 6.819 6.861 351,171 +0.01(+0.18%)
Jun 10, 2016 6.798 6.857 6.786 6.848 281,696 +0.01(+0.18%)
Jun 09, 2016 6.848 6.857 6.794 6.836 352,581 -0.01(-0.18%)
Jun 08, 2016 6.857 6.882 6.786 6.848 413,320 -0.01(-0.12%)
Jun 07, 2016 6.848 6.886 6.800 6.857 549,672 +0.05(+0.67%)
Jun 06, 2016 6.819 6.890 6.811 6.811 674,656 +0.00(+0.00%)
Jun 03, 2016 6.806 6.844 6.765 6.811 343,792 -0.04(-0.55%)
Jun 02, 2016 6.802 6.862 6.773 6.848 536,876 -0.03(-0.43%)
Jun 01, 2016 6.811 6.890 6.790 6.877 301,383 +0.03(+0.43%)
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%)
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.