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 (%)
Sep 30, 2015 6.520 6.711 6.512 6.540 455,361 +0.08(+1.29%)
Sep 29, 2015 6.636 6.664 6.457 6.457 815,795 -0.17(-2.58%)
Sep 28, 2015 6.767 6.803 6.572 6.628 640,292 -0.16(-2.29%)
Sep 25, 2015 6.849 6.849 6.771 6.783 196,834 -0.04(-0.51%)
Sep 24, 2015 6.795 6.865 6.771 6.818 116,305 +0.00(+0.06%)
Sep 23, 2015 6.865 6.876 6.779 6.814 136,007 -0.03(-0.40%)
Sep 22, 2015 6.799 6.903 6.775 6.841 509,527 -0.01(-0.11%)
Sep 21, 2015 6.810 6.865 6.783 6.849 96,403 +0.04(+0.57%)
Sep 18, 2015 6.670 6.810 6.670 6.810 137,580 +0.08(+1.21%)
Sep 17, 2015 6.732 6.810 6.635 6.728 223,661 +0.02(+0.35%)
Sep 16, 2015 6.787 6.787 6.649 6.705 312,996 -0.05(-0.69%)
Sep 15, 2015 6.736 6.771 6.736 6.752 83,884 +0.00(+0.00%)
Sep 14, 2015 6.806 6.810 6.719 6.752 107,679 -0.01(-0.12%)
Sep 11, 2015 6.752 6.806 6.713 6.760 95,224 +0.00(+0.06%)
Sep 10, 2015 6.779 6.849 6.744 6.756 97,686 -0.05(-0.74%)
Sep 09, 2015 6.830 6.849 6.782 6.806 144,335 +0.00(+0.06%)
Sep 08, 2015 6.802 6.842 6.709 6.802 244,216 +0.01(+0.17%)
Sep 04, 2015 6.717 6.791 6.791 6.791 128,997 +0.06(+0.87%)
Sep 03, 2015 6.721 6.817 6.682 6.732 121,460 +0.05(+0.70%)
Sep 02, 2015 6.791 6.900 6.682 6.686 172,740 -0.07(-1.09%)
Sep 01, 2015 6.705 6.791 6.705 6.760 102,565 -0.04(-0.52%)
Aug 31, 2015 6.651 6.849 6.651 6.795 275,460 +0.10(+1.51%)
Aug 28, 2015 6.647 6.709 6.507 6.693 213,611 +0.07(+1.00%)
Aug 27, 2015 6.620 6.709 6.553 6.627 253,413 +0.04(+0.59%)
Aug 26, 2015 6.577 6.620 6.456 6.588 281,019 +0.13(+2.05%)
Aug 25, 2015 6.437 6.608 6.421 6.456 526,217 +0.10(+1.59%)
Aug 24, 2015 6.573 6.612 4.934 6.355 1,136,416 -0.30(-4.50%)
Aug 21, 2015 6.666 6.853 6.635 6.655 338,040 -0.05(-0.75%)
Aug 20, 2015 6.775 6.817 6.674 6.705 693,962 -0.11(-1.54%)
Aug 19, 2015 6.900 6.966 6.791 6.810 386,827 -0.09(-1.35%)
Aug 18, 2015 6.958 6.966 6.880 6.904 241,340 -0.06(-0.89%)
Aug 17, 2015 6.911 6.966 6.884 6.966 320,753 +0.00(+0.06%)
Aug 14, 2015 6.907 6.966 6.888 6.962 160,984 +0.03(+0.39%)
Aug 13, 2015 6.970 6.981 6.919 6.935 102,162 -0.04(-0.61%)
Aug 12, 2015 6.954 7.001 6.880 6.978 172,180 +0.03(+0.45%)
Aug 11, 2015 6.954 7.005 6.927 6.946 132,096 -0.05(-0.67%)
Aug 10, 2015 6.974 7.005 6.923 6.993 138,186 +0.01(+0.11%)
Aug 07, 2015 7.001 7.024 6.904 6.985 114,463 -0.02(-0.28%)
Aug 06, 2015 6.985 7.020 6.974 7.005 487,759 +0.00(+0.00%)
Aug 05, 2015 6.946 7.055 6.826 7.005 381,906 +0.11(+1.58%)
Aug 04, 2015 6.888 6.927 6.865 6.896 226,930 -0.01(-0.17%)
Aug 03, 2015 6.927 6.927 6.837 6.907 189,006 -0.02(-0.28%)
Jul 31, 2015 6.911 6.954 6.857 6.927 263,301 +0.00(+0.00%)
Jul 30, 2015 6.880 6.943 6.880 6.927 559,152 +0.06(+0.85%)
Jul 29, 2015 6.849 6.927 6.841 6.869 165,019 +0.04(+0.57%)
Jul 28, 2015 6.783 6.965 6.712 6.830 183,505 +0.10(+1.50%)
Jul 27, 2015 6.713 6.865 6.709 6.728 224,879 +0.01(+0.12%)
Jul 24, 2015 6.752 6.767 6.701 6.721 139,206 +0.00(+0.00%)
Jul 23, 2015 6.806 6.806 6.655 6.721 129,418 -0.05(-0.75%)
Jul 22, 2015 6.900 6.904 6.771 6.771 177,140 -0.15(-2.19%)
Jul 21, 2015 6.927 6.966 6.896 6.923 147,496 +0.02(+0.28%)
Jul 20, 2015 6.907 6.927 6.865 6.904 120,471 +0.04(+0.57%)
Jul 17, 2015 6.919 6.923 6.826 6.865 185,419 -0.02(-0.34%)
Jul 16, 2015 6.841 6.981 6.791 6.888 231,958 +0.02(+0.34%)
Jul 15, 2015 6.884 6.943 6.802 6.865 129,732 -0.05(-0.73%)
Jul 14, 2015 7.005 7.005 6.834 6.915 251,855 -0.07(-1.06%)
Jul 13, 2015 6.869 7.005 6.869 6.989 244,966 +0.13(+1.93%)
Jul 10, 2015 6.810 6.865 6.783 6.857 133,427 +0.09(+1.26%)
Jul 09, 2015 6.775 6.810 6.748 6.771 205,326 +0.08(+1.16%)
Jul 08, 2015 6.791 6.791 6.682 6.693 279,929 -0.11(-1.66%)
Jul 07, 2015 6.779 6.806 6.709 6.806 232,788 +0.02(+0.23%)
Jul 06, 2015 6.701 6.791 6.684 6.791 73,662 +0.06(+0.87%)
Jul 02, 2015 6.721 6.732 6.732 6.732 118,975 +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.