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: 4:10 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, 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%)
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.