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 (%)
Nov 30, 2015 6.887 7.006 6.800 6.832 899,374 -0.03(-0.41%)
Nov 27, 2015 6.919 6.923 6.808 6.860 141,374 -0.01(-0.12%)
Nov 25, 2015 6.864 6.868 6.868 6.868 317,909 +0.06(+0.87%)
Nov 24, 2015 6.903 6.951 6.748 6.808 355,789 -0.04(-0.64%)
Nov 23, 2015 6.891 6.943 6.832 6.852 517,953 +0.00(+0.06%)
Nov 20, 2015 6.947 6.947 6.840 6.848 454,565 -0.08(-1.15%)
Nov 19, 2015 6.939 6.947 6.907 6.927 233,132 +0.03(+0.40%)
Nov 18, 2015 6.975 6.991 6.887 6.899 288,088 -0.01(-0.11%)
Nov 17, 2015 6.879 6.923 6.879 6.907 247,997 +0.00(+0.00%)
Nov 16, 2015 6.923 6.939 6.899 6.907 157,317 +0.01(+0.17%)
Nov 13, 2015 6.947 6.947 6.895 6.895 411,491 -0.03(-0.40%)
Nov 12, 2015 6.860 6.947 6.852 6.923 175,402 +0.04(+0.52%)
Nov 11, 2015 6.875 6.891 6.830 6.887 292,759 +0.02(+0.23%)
Nov 10, 2015 6.864 6.971 6.844 6.872 395,334 -0.02(-0.29%)
Nov 09, 2015 6.836 6.939 6.794 6.891 374,974 +0.07(+0.99%)
Nov 06, 2015 6.828 6.844 6.752 6.824 1,355,459 +0.00(+0.06%)
Nov 05, 2015 6.784 6.820 6.764 6.820 353,108 +0.04(+0.53%)
Nov 04, 2015 6.887 7.006 6.752 6.784 538,587 -0.00(-0.06%)
Nov 03, 2015 6.848 6.848 6.737 6.788 756,269 -0.04(-0.58%)
Nov 02, 2015 6.756 6.879 6.756 6.828 1,187,899 +0.08(+1.18%)
Oct 30, 2015 6.836 6.844 6.733 6.748 435,793 +0.00(+0.00%)
Oct 29, 2015 6.768 6.883 6.729 6.748 289,481 -0.05(-0.76%)
Oct 28, 2015 6.729 6.859 6.693 6.800 487,905 +0.08(+1.24%)
Oct 27, 2015 6.772 6.812 6.709 6.717 97,645 -0.05(-0.76%)
Oct 26, 2015 6.768 6.842 6.737 6.768 216,380 -0.04(-0.52%)
Oct 23, 2015 6.816 6.860 6.733 6.804 235,903 +0.01(+0.12%)
Oct 22, 2015 6.959 6.975 6.748 6.796 215,186 -0.11(-1.61%)
Oct 21, 2015 7.006 7.006 6.860 6.907 210,168 -0.10(-1.42%)
Oct 20, 2015 7.006 7.010 6.963 7.006 115,434 +0.00(+0.00%)
Oct 19, 2015 7.026 7.026 6.967 7.006 228,567 +0.02(+0.34%)
Oct 16, 2015 7.006 7.026 6.947 6.983 192,121 -0.01(-0.11%)
Oct 15, 2015 6.987 7.006 6.949 6.991 234,464 +0.00(+0.06%)
Oct 14, 2015 7.003 7.018 6.935 6.987 201,613 -0.01(-0.17%)
Oct 13, 2015 6.983 7.034 6.971 6.999 202,550 +0.00(+0.00%)
Oct 12, 2015 6.796 7.026 6.796 6.999 285,239 +0.14(+2.03%)
Oct 09, 2015 6.860 6.879 6.800 6.860 382,217 +0.05(+0.70%)
Oct 08, 2015 6.669 6.824 6.610 6.812 326,149 +0.15(+2.20%)
Oct 07, 2015 6.677 6.760 6.629 6.665 273,296 -0.01(-0.18%)
Oct 06, 2015 6.733 6.776 6.669 6.677 223,055 -0.02(-0.30%)
Oct 05, 2015 6.665 6.772 6.653 6.697 198,660 +0.07(+1.02%)
Oct 02, 2015 6.590 6.737 6.570 6.629 201,192 +0.02(+0.30%)
Oct 01, 2015 6.594 6.773 6.590 6.610 393,555 +0.09(+1.34%)
Sep 30, 2015 6.502 6.693 6.494 6.522 456,616 +0.08(+1.29%)
Sep 29, 2015 6.617 6.645 6.439 6.439 818,043 -0.17(-2.58%)
Sep 28, 2015 6.748 6.784 6.554 6.610 642,056 -0.15(-2.29%)
Sep 25, 2015 6.830 6.830 6.753 6.764 197,376 -0.03(-0.51%)
Sep 24, 2015 6.776 6.846 6.753 6.799 116,626 +0.00(+0.06%)
Sep 23, 2015 6.846 6.857 6.760 6.795 136,382 -0.03(-0.40%)
Sep 22, 2015 6.780 6.884 6.757 6.823 510,930 -0.01(-0.11%)
Sep 21, 2015 6.792 6.846 6.764 6.830 96,669 +0.04(+0.57%)
Sep 18, 2015 6.652 6.792 6.652 6.792 137,959 +0.08(+1.21%)
Sep 17, 2015 6.714 6.792 6.617 6.710 224,277 +0.02(+0.35%)
Sep 16, 2015 6.768 6.768 6.630 6.687 313,858 -0.05(-0.69%)
Sep 15, 2015 6.718 6.753 6.718 6.733 84,115 +0.00(+0.00%)
Sep 14, 2015 6.788 6.791 6.700 6.733 107,976 -0.01(-0.12%)
Sep 11, 2015 6.733 6.788 6.694 6.741 95,486 +0.00(+0.06%)
Sep 10, 2015 6.760 6.830 6.726 6.737 97,955 -0.05(-0.74%)
Sep 09, 2015 6.811 6.830 6.763 6.788 144,733 +0.00(+0.06%)
Sep 08, 2015 6.784 6.823 6.691 6.784 244,889 +0.01(+0.17%)
Sep 04, 2015 6.698 6.772 6.772 6.772 129,352 +0.06(+0.87%)
Sep 03, 2015 6.702 6.798 6.663 6.714 121,795 +0.05(+0.70%)
Sep 02, 2015 6.772 6.881 6.663 6.667 173,216 -0.07(-1.09%)
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.