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

Tpg Specialty Lending Inc (NY: TSLX )

20.94 +0.11 (+0.53%)
Streaming Delayed Price Updated: 2:26 PM EDT, Apr 19, 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 (%)
Mar 31, 2016 6.731 6.756 6.627 6.744 665,945 -0.01(-0.12%)
Mar 30, 2016 6.848 6.848 6.715 6.752 547,908 -0.06(-0.86%)
Mar 29, 2016 6.610 6.827 6.597 6.811 432,436 +0.20(+2.97%)
Mar 28, 2016 6.582 6.639 6.553 6.614 395,985 +0.02(+0.37%)
Mar 24, 2016 6.537 6.590 6.590 6.590 285,026 +0.06(+0.94%)
Mar 23, 2016 6.598 6.655 6.475 6.529 504,432 -0.11(-1.72%)
Mar 22, 2016 6.684 6.700 6.533 6.643 628,849 -0.04(-0.61%)
Mar 21, 2016 6.786 6.814 6.651 6.684 636,829 -0.15(-2.21%)
Mar 18, 2016 6.753 6.835 6.651 6.835 653,573 +0.13(+1.95%)
Mar 17, 2016 6.618 6.794 6.594 6.704 659,432 +0.01(+0.12%)
Mar 16, 2016 6.651 6.704 6.610 6.696 594,146 +0.02(+0.37%)
Mar 15, 2016 6.626 6.700 6.594 6.671 481,638 +0.04(+0.55%)
Mar 14, 2016 6.577 6.651 6.569 6.635 399,455 +0.02(+0.25%)
Mar 11, 2016 6.561 6.626 6.553 6.618 271,201 +0.11(+1.63%)
Mar 10, 2016 6.520 6.529 6.467 6.512 331,240 +0.02(+0.38%)
Mar 09, 2016 6.549 6.573 6.453 6.488 683,619 -0.04(-0.62%)
Mar 08, 2016 6.626 6.651 6.488 6.529 851,439 -0.09(-1.36%)
Mar 07, 2016 6.700 6.712 6.557 6.618 939,579 -0.08(-1.22%)
Mar 04, 2016 6.700 6.720 6.651 6.700 1,883,756 +0.00(+0.00%)
Mar 03, 2016 6.418 6.704 6.390 6.700 9,711,004 -0.17(-2.49%)
Mar 02, 2016 6.875 6.912 6.822 6.871 383,741 -0.01(-0.12%)
Mar 01, 2016 6.782 6.932 6.733 6.879 554,941 +0.25(+3.82%)
Feb 29, 2016 6.561 6.720 6.553 6.626 306,024 +0.08(+1.25%)
Feb 26, 2016 6.516 6.606 6.492 6.545 226,969 +0.07(+1.01%)
Feb 25, 2016 6.459 6.553 6.455 6.480 297,219 +0.02(+0.38%)
Feb 24, 2016 6.345 6.455 6.333 6.455 119,806 +0.05(+0.83%)
Feb 23, 2016 6.345 6.414 6.337 6.402 102,937 +0.06(+0.90%)
Feb 22, 2016 6.410 6.480 6.337 6.345 139,452 +0.00(+0.06%)
Feb 19, 2016 6.382 6.437 6.300 6.341 74,589 -0.03(-0.51%)
Feb 18, 2016 6.492 6.496 6.341 6.373 143,442 -0.08(-1.20%)
Feb 17, 2016 6.284 6.488 6.247 6.451 300,765 +0.22(+3.47%)
Feb 16, 2016 6.243 6.341 6.194 6.235 303,431 +0.02(+0.39%)
Feb 12, 2016 6.231 6.210 6.210 6.210 253,411 +0.03(+0.46%)
Feb 11, 2016 6.190 6.267 6.165 6.182 156,151 -0.12(-1.88%)
Feb 10, 2016 6.231 6.353 6.202 6.300 178,603 +0.07(+1.05%)
Feb 09, 2016 6.267 6.337 6.206 6.235 245,970 -0.07(-1.04%)
Feb 08, 2016 6.406 6.488 6.227 6.300 509,743 -0.13(-1.97%)
Feb 05, 2016 6.439 6.520 6.382 6.427 355,844 +0.00(+0.00%)
Feb 04, 2016 6.488 6.546 6.373 6.427 353,822 -0.11(-1.75%)
Feb 03, 2016 6.569 6.626 6.361 6.541 381,342 -0.00(-0.06%)
Feb 02, 2016 6.549 6.590 6.492 6.545 272,669 -0.08(-1.23%)
Feb 01, 2016 6.508 6.635 6.451 6.626 316,455 +0.09(+1.44%)
Jan 29, 2016 6.577 6.606 6.508 6.533 458,282 -0.01(-0.19%)
Jan 28, 2016 6.594 6.610 6.463 6.545 173,944 -0.01(-0.12%)
Jan 27, 2016 6.524 6.582 6.435 6.553 265,248 +0.02(+0.37%)
Jan 26, 2016 6.545 6.614 6.451 6.529 189,673 -0.03(-0.50%)
Jan 25, 2016 6.639 6.639 6.533 6.561 191,840 -0.09(-1.35%)
Jan 22, 2016 6.541 6.667 6.455 6.651 198,204 +0.20(+3.16%)
Jan 21, 2016 6.292 6.520 6.292 6.447 371,026 +0.16(+2.46%)
Jan 20, 2016 6.333 6.414 6.202 6.292 535,102 -0.12(-1.91%)
Jan 19, 2016 6.443 6.530 6.386 6.414 221,342 +0.02(+0.26%)
Jan 15, 2016 6.431 6.398 6.398 6.398 281,840 -0.14(-2.18%)
Jan 14, 2016 6.386 6.610 6.345 6.541 617,597 +0.19(+3.02%)
Jan 13, 2016 6.610 6.822 6.333 6.349 314,021 -0.20(-2.99%)
Jan 12, 2016 6.541 6.556 6.390 6.545 238,319 +0.03(+0.50%)
Jan 11, 2016 6.565 6.643 6.463 6.512 178,042 -0.06(-0.93%)
Jan 08, 2016 6.667 6.753 6.553 6.573 130,881 -0.09(-1.35%)
Jan 07, 2016 6.794 6.826 6.651 6.663 294,055 -0.17(-2.45%)
Jan 06, 2016 6.700 6.875 6.688 6.830 225,607 +0.10(+1.45%)
Jan 05, 2016 6.696 6.818 6.631 6.733 159,036 +0.02(+0.24%)
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.