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 (%)
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%)
Oct 01, 2014 6.355 6.620 6.328 6.499 1,155,357 +0.26(+4.18%)
Sep 30, 2014 6.448 6.464 6.234 6.238 809,312 -0.17(-2.62%)
Sep 29, 2014 6.565 6.565 6.406 6.406 482,115 -0.19(-2.89%)
Sep 26, 2014 6.429 6.604 6.371 6.597 252,337 +0.08(+1.26%)
Sep 25, 2014 6.608 6.616 6.507 6.515 257,570 -0.10(-1.53%)
Sep 24, 2014 6.565 6.636 6.551 6.616 198,166 +0.05(+0.71%)
Sep 23, 2014 6.585 6.636 6.546 6.569 214,225 -0.03(-0.47%)
Sep 22, 2014 6.737 6.737 6.554 6.600 210,891 -0.13(-1.97%)
Sep 19, 2014 6.624 6.756 6.550 6.733 618,596 +0.14(+2.07%)
Sep 18, 2014 6.523 6.624 6.523 6.597 536,129 +0.07(+1.01%)
Sep 17, 2014 6.725 6.772 6.503 6.530 665,185 -0.19(-2.90%)
Sep 16, 2014 6.620 6.764 6.612 6.725 231,107 +0.12(+1.89%)
Sep 15, 2014 6.749 6.776 6.577 6.600 163,500 -0.14(-2.14%)
Sep 12, 2014 6.721 6.772 6.674 6.745 147,570 -0.00(-0.06%)
Sep 11, 2014 6.826 6.838 6.721 6.749 129,641 -0.07(-1.03%)
Sep 10, 2014 6.772 6.823 6.752 6.819 133,893 +0.07(+1.10%)
Sep 09, 2014 6.702 6.795 6.671 6.745 259,272 +0.04(+0.58%)
Sep 08, 2014 6.604 6.749 6.594 6.706 242,343 +0.12(+1.89%)
Sep 05, 2014 6.682 6.698 6.437 6.581 779,497 -0.09(-1.34%)
Sep 04, 2014 6.764 6.811 6.667 6.671 573,767 -0.08(-1.21%)
Sep 03, 2014 6.842 6.877 6.694 6.752 853,987 -0.11(-1.53%)
Sep 02, 2014 6.897 6.897 6.826 6.858 247,882 -0.02(-0.34%)
Aug 29, 2014 6.885 6.881 6.881 6.881 209,425 +0.03(+0.40%)
Aug 28, 2014 6.900 6.900 6.850 6.854 233,170 -0.05(-0.73%)
Aug 27, 2014 6.932 6.936 6.900 6.904 181,594 +0.00(+0.06%)
Aug 26, 2014 6.936 6.936 6.897 6.900 251,074 -0.03(-0.45%)
Aug 25, 2014 6.936 6.936 6.869 6.932 192,882 +0.03(+0.45%)
Aug 22, 2014 6.897 6.928 6.854 6.900 373,673 +0.00(+0.06%)
Aug 21, 2014 6.916 6.974 6.889 6.897 337,663 +0.01(+0.17%)
Aug 20, 2014 6.873 6.924 6.865 6.885 310,781 +0.01(+0.11%)
Aug 19, 2014 6.924 6.939 6.850 6.877 503,432 -0.09(-1.23%)
Aug 18, 2014 6.869 6.971 6.838 6.963 488,793 +0.11(+1.65%)
Aug 15, 2014 6.900 6.932 6.838 6.850 1,443,412 -0.02(-0.23%)
Aug 14, 2014 6.916 6.932 6.826 6.865 907,932 -0.04(-0.56%)
Aug 13, 2014 6.994 6.998 6.897 6.904 1,013,838 -0.08(-1.12%)
Aug 12, 2014 7.013 7.049 6.943 6.982 992,970 -0.04(-0.50%)
Aug 11, 2014 7.006 7.041 6.936 7.017 997,697 +0.02(+0.33%)
Aug 08, 2014 6.986 7.013 6.916 6.994 1,049,482 +0.01(+0.11%)
Aug 07, 2014 6.877 7.006 6.780 6.986 1,672,852 +0.13(+1.87%)
Aug 06, 2014 7.033 7.045 6.819 6.858 8,182,241 -0.55(-7.42%)
Aug 05, 2014 8.046 8.046 7.403 7.407 312,981 -0.11(-1.45%)
Aug 04, 2014 7.469 7.652 7.403 7.516 160,862 +0.09(+1.26%)
Aug 01, 2014 7.590 7.754 7.403 7.423 150,555 -0.12(-1.65%)
Jul 31, 2014 7.945 8.034 7.547 7.547 332,417 -0.42(-5.28%)
Jul 30, 2014 8.046 8.050 7.941 7.968 134,422 -0.05(-0.63%)
Jul 29, 2014 7.929 8.058 7.863 8.019 89,701 +0.05(+0.59%)
Jul 28, 2014 8.019 8.062 7.890 7.972 157,356 -0.01(-0.15%)
Jul 25, 2014 7.984 8.062 7.871 7.984 67,591 +0.00(+0.05%)
Jul 24, 2014 7.995 8.034 7.875 7.980 54,070 +0.03(+0.34%)
Jul 23, 2014 8.054 8.054 7.906 7.952 50,321 -0.07(-0.87%)
Jul 22, 2014 7.921 8.062 7.901 8.023 44,467 +0.07(+0.88%)
Jul 21, 2014 8.023 8.027 7.898 7.952 69,777 -0.11(-1.40%)
Jul 18, 2014 8.038 8.065 7.916 8.065 112,751 +0.11(+1.32%)
Jul 17, 2014 7.855 8.140 7.840 7.960 109,992 -0.07(-0.87%)
Jul 16, 2014 8.085 8.178 7.929 8.030 143,846 -0.02(-0.19%)
Jul 15, 2014 8.003 8.151 7.901 8.046 73,876 +0.04(+0.44%)
Jul 14, 2014 8.089 8.143 7.964 8.011 156,740 -0.13(-1.63%)
Jul 11, 2014 8.108 8.253 7.988 8.143 185,077 +0.07(+0.87%)
Jul 10, 2014 8.085 8.121 7.917 8.073 164,537 -0.07(-0.86%)
Jul 09, 2014 8.498 8.498 8.124 8.143 133,467 -0.04(-0.52%)
Jul 08, 2014 8.556 8.556 8.182 8.186 349,710 -0.38(-4.46%)
Jul 07, 2014 8.689 8.689 8.399 8.568 463,421 -0.14(-1.65%)
Jul 03, 2014 8.584 8.712 8.712 8.712 354,689 +0.22(+2.57%)
Jul 02, 2014 8.420 8.556 8.245 8.494 490,800 +0.13(+1.54%)
Jul 01, 2014 8.580 8.591 8.125 8.366 767,658 -0.14(-1.65%)
Jun 30, 2014 7.465 8.650 7.450 8.506 2,507,801 +1.08(+14.53%)
Jun 27, 2014 7.294 7.497 7.216 7.426 1,510,128 +0.13(+1.82%)
Jun 26, 2014 7.111 7.341 7.111 7.294 646,286 +0.10(+1.41%)
Jun 25, 2014 7.056 7.239 6.971 7.193 588,753 +0.14(+2.05%)
Jun 24, 2014 7.041 7.158 7.033 7.049 365,152 -0.03(-0.39%)
Jun 23, 2014 7.232 7.236 6.955 7.076 1,024,420 +0.02(+0.28%)
Jun 20, 2014 7.341 7.384 7.056 7.056 2,337,511 -0.30(-4.03%)
Jun 19, 2014 7.399 7.551 7.306 7.352 359,483 -0.01(-0.11%)
Jun 18, 2014 7.633 7.633 7.282 7.360 355,736 -0.27(-3.57%)
Jun 17, 2014 7.423 7.699 7.138 7.633 1,460,492 +0.23(+3.11%)
Jun 16, 2014 8.486 8.486 7.345 7.403 2,314,521 -1.11(-13.04%)
Jun 13, 2014 8.942 9.059 8.475 8.514 1,342,300 -0.34(-3.87%)
Jun 12, 2014 9.433 9.484 8.443 8.856 1,484,792 -0.46(-4.90%)
Jun 11, 2014 9.180 9.509 8.868 9.312 862,672 +0.19(+2.05%)
Jun 10, 2014 8.810 9.156 8.775 9.125 1,163,213 +0.39(+4.41%)
Jun 06, 2014 8.759 9.061 8.549 8.740 425,123 +0.05(+0.54%)
Jun 05, 2014 8.825 9.102 8.595 8.693 946,439 -0.06(-0.67%)
Jun 04, 2014 8.619 9.255 7.843 8.751 1,649,268 +0.14(+1.63%)
Jun 03, 2014 8.178 8.895 7.902 8.611 774,328 +0.19(+2.27%)
Jun 02, 2014 8.393 8.467 8.284 8.420 202,953 +0.16(+1.98%)
May 30, 2014 8.147 8.346 8.085 8.256 583,522 +0.15(+1.83%)
May 29, 2014 7.871 8.163 7.762 8.108 546,293 +0.34(+4.42%)
May 28, 2014 7.765 7.964 7.688 7.765 209,258 +0.03(+0.40%)
May 27, 2014 7.524 7.960 7.481 7.734 379,268 +0.26(+3.44%)
May 23, 2014 7.438 7.477 7.477 7.477 248,949 -0.07(-0.93%)
May 22, 2014 7.391 7.649 7.349 7.547 161,694 +0.11(+1.52%)
May 21, 2014 7.411 7.536 7.352 7.434 209,166 +0.12(+1.60%)
May 20, 2014 7.169 7.407 7.107 7.317 258,091 +0.18(+2.51%)
May 19, 2014 7.045 7.150 7.045 7.138 147,426 +0.06(+0.83%)
May 16, 2014 7.033 7.142 6.963 7.080 81,735 +0.07(+0.94%)
May 15, 2014 6.932 7.076 6.826 7.013 96,715 +0.06(+0.90%)
May 14, 2014 6.959 7.072 6.920 6.951 81,850 -0.04(-0.61%)
May 13, 2014 7.013 7.091 6.904 6.994 96,756 -0.01(-0.11%)
May 12, 2014 7.033 7.068 6.986 7.002 133,034 +0.02(+0.34%)
May 09, 2014 7.169 7.169 6.916 6.978 156,579 -0.01(-0.17%)
May 08, 2014 6.897 7.072 6.819 6.990 66,744 +0.07(+0.96%)
May 07, 2014 7.076 7.126 6.871 6.924 275,566 -0.15(-2.15%)
May 06, 2014 7.091 7.154 6.877 7.076 272,741 -0.05(-0.66%)
May 05, 2014 7.142 7.173 7.021 7.123 196,121 +0.04(+0.61%)
May 02, 2014 7.138 7.224 7.002 7.080 242,566 -0.06(-0.82%)
May 01, 2014 7.099 7.282 7.015 7.138 287,444 +0.07(+0.94%)
Apr 30, 2014 7.037 7.072 6.955 7.072 237,562 -0.01(-0.11%)
Apr 29, 2014 7.278 7.282 6.951 7.080 290,968 -0.10(-1.41%)
Apr 28, 2014 7.165 7.267 6.986 7.181 525,270 +0.06(+0.82%)
Apr 25, 2014 7.033 7.130 6.916 7.123 197,273 +0.08(+1.11%)
Apr 24, 2014 7.126 7.263 7.017 7.045 351,516 -0.04(-0.55%)
Apr 23, 2014 6.885 7.200 6.885 7.084 234,336 +0.20(+2.94%)
Apr 22, 2014 6.838 6.988 6.830 6.881 175,671 +0.07(+1.03%)
Apr 21, 2014 6.881 6.932 6.721 6.811 201,993 -0.07(-1.02%)
Apr 17, 2014 6.780 6.881 6.881 6.881 374,707 +0.08(+1.15%)
Apr 16, 2014 6.620 6.807 6.597 6.803 310,548 +0.22(+3.31%)
Apr 15, 2014 6.612 6.616 6.546 6.585 389,434 +0.00(+0.00%)
Apr 14, 2014 6.546 6.585 6.480 6.585 221,927 +0.02(+0.36%)
Apr 11, 2014 6.476 6.620 6.468 6.561 284,408 +0.01(+0.12%)
Apr 10, 2014 6.612 6.616 6.501 6.554 333,633 -0.04(-0.53%)
Apr 09, 2014 6.600 6.620 6.472 6.589 178,296 +0.04(+0.54%)
Apr 08, 2014 6.526 6.600 6.464 6.554 172,404 -0.03(-0.41%)
Apr 07, 2014 6.507 6.667 6.417 6.581 344,392 +0.09(+1.44%)
Apr 04, 2014 6.487 6.503 6.396 6.487 756,925 +0.00(+0.00%)
Apr 03, 2014 6.487 6.487 6.382 6.487 153,589 +0.02(+0.30%)
Apr 02, 2014 6.484 6.484 6.382 6.468 241,388 +0.00(+0.00%)
Apr 01, 2014 6.484 6.484 6.371 6.468 298,447 +0.00(+0.00%)
Mar 31, 2014 6.339 6.468 6.293 6.468 653,821 +0.16(+2.47%)
Mar 28, 2014 6.371 6.390 6.312 6.312 101,086 -0.06(-0.92%)
Mar 27, 2014 6.429 6.429 6.332 6.371 132,528 -0.14(-2.10%)
Mar 26, 2014 6.507 6.526 6.386 6.507 273,716 +0.07(+1.15%)
Mar 25, 2014 6.312 6.523 6.312 6.433 557,906 +0.16(+2.55%)
Mar 24, 2014 6.254 6.347 6.246 6.273 622,351 +0.04(+0.63%)
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.