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

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 6.874 6.893 6.761 6.792 507,349 -0.05(-0.74%)
Jan 29, 2015 6.703 6.874 6.695 6.843 317,423 +0.12(+1.85%)
Jan 28, 2015 6.850 6.854 6.664 6.718 581,117 -0.14(-1.98%)
Jan 27, 2015 6.749 6.858 6.695 6.854 802,874 +0.05(+0.68%)
Jan 26, 2015 6.606 6.827 6.575 6.808 852,474 +0.20(+3.06%)
Jan 23, 2015 6.606 6.606 6.543 6.606 293,535 +0.00(+0.00%)
Jan 22, 2015 6.652 6.656 6.536 6.606 368,405 -0.02(-0.23%)
Jan 21, 2015 6.602 6.674 6.555 6.621 2,073,637 +0.01(+0.18%)
Jan 20, 2015 6.633 6.664 6.586 6.610 431,401 +0.02(+0.24%)
Jan 16, 2015 6.559 6.625 6.528 6.594 567,020 +0.03(+0.41%)
Jan 15, 2015 6.571 6.610 6.485 6.567 1,852,369 +0.03(+0.48%)
Jan 14, 2015 6.508 6.606 6.437 6.536 474,412 -0.03(-0.41%)
Jan 13, 2015 6.450 6.590 6.431 6.563 687,321 +0.15(+2.30%)
Jan 12, 2015 6.485 6.528 6.400 6.415 276,328 -0.04(-0.60%)
Jan 09, 2015 6.380 6.458 6.357 6.454 306,094 +0.06(+0.97%)
Jan 08, 2015 6.396 6.427 6.353 6.392 347,610 +0.04(+0.67%)
Jan 07, 2015 6.407 6.533 6.299 6.349 291,005 -0.05(-0.73%)
Jan 06, 2015 6.532 6.578 6.361 6.396 356,976 -0.12(-1.91%)
Jan 05, 2015 6.466 6.582 6.435 6.520 370,595 +0.04(+0.66%)
Jan 02, 2015 6.586 6.641 6.477 6.477 403,712 -0.06(-0.89%)
Dec 31, 2014 6.594 6.536 6.536 6.536 806,296 -0.01(-0.12%)
Dec 30, 2014 6.540 6.602 6.466 6.543 684,201 +0.00(+0.06%)
Dec 29, 2014 6.470 6.586 6.411 6.540 532,979 -0.05(-0.77%)
Dec 26, 2014 6.578 6.625 6.543 6.590 286,136 +0.04(+0.65%)
Dec 24, 2014 6.547 6.547 6.547 6.547 114,523 +0.05(+0.72%)
Dec 23, 2014 6.571 6.582 6.450 6.501 467,613 -0.05(-0.71%)
Dec 22, 2014 6.602 6.753 6.450 6.547 500,923 -0.02(-0.30%)
Dec 19, 2014 6.423 6.621 6.392 6.567 1,779,394 +0.14(+2.18%)
Dec 18, 2014 6.520 6.555 6.384 6.427 680,292 -0.01(-0.12%)
Dec 17, 2014 6.411 6.501 6.392 6.435 853,413 +0.02(+0.30%)
Dec 16, 2014 6.559 6.567 6.407 6.415 2,233,617 -0.23(-3.39%)
Dec 15, 2014 6.885 6.885 6.606 6.641 718,003 -0.14(-2.01%)
Dec 12, 2014 6.874 6.874 6.738 6.777 221,063 -0.09(-1.30%)
Dec 11, 2014 6.878 6.994 6.847 6.866 527,963 +0.07(+0.97%)
Dec 10, 2014 6.765 6.897 6.765 6.800 309,761 -0.00(-0.06%)
Dec 09, 2014 6.687 6.835 6.590 6.804 349,739 +0.10(+1.51%)
Dec 08, 2014 6.843 6.897 6.610 6.703 295,151 -0.18(-2.60%)
Dec 05, 2014 6.882 6.893 6.707 6.882 545,227 +0.06(+0.91%)
Dec 04, 2014 6.800 6.885 6.679 6.819 215,960 +0.00(+0.06%)
Dec 03, 2014 6.714 6.854 6.649 6.815 362,630 +0.10(+1.56%)
Dec 02, 2014 6.672 6.718 6.644 6.711 139,517 +0.07(+1.11%)
Dec 01, 2014 6.905 6.905 6.578 6.637 294,178 -0.30(-4.31%)
Nov 28, 2014 6.897 6.936 6.839 6.936 133,827 +0.03(+0.39%)
Nov 26, 2014 6.909 6.909 6.909 6.909 168,568 +0.03(+0.45%)
Nov 25, 2014 6.909 6.920 6.843 6.878 124,514 -0.04(-0.56%)
Nov 24, 2014 6.920 6.920 6.862 6.916 462,324 -0.00(-0.06%)
Nov 21, 2014 7.025 7.025 6.858 6.920 656,875 -0.07(-1.06%)
Nov 20, 2014 6.932 7.018 6.846 6.994 449,827 +0.09(+1.24%)
Nov 19, 2014 6.835 6.920 6.707 6.909 339,169 +0.09(+1.37%)
Nov 18, 2014 6.885 6.885 6.761 6.815 218,196 -0.06(-0.85%)
Nov 17, 2014 6.862 6.932 6.815 6.874 248,178 +0.02(+0.23%)
Nov 14, 2014 6.847 6.866 6.804 6.858 148,391 +0.04(+0.63%)
Nov 13, 2014 6.843 6.893 6.788 6.815 204,243 +0.00(+0.06%)
Nov 12, 2014 6.819 6.916 6.761 6.812 237,601 -0.04(-0.62%)
Nov 11, 2014 6.862 6.955 6.800 6.854 408,447 -0.05(-0.68%)
Nov 10, 2014 6.979 6.979 6.780 6.901 221,478 -0.09(-1.33%)
Nov 07, 2014 6.823 7.049 6.819 6.994 749,217 +0.19(+2.74%)
Nov 06, 2014 6.777 6.839 6.774 6.808 546,269 +0.17(+2.52%)
Nov 05, 2014 6.551 6.664 6.524 6.641 515,849 +0.08(+1.18%)
Nov 04, 2014 6.547 6.563 6.407 6.563 762,142 +0.18(+2.80%)
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.