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

Tpg Specialty Lending Inc (NY: TSLX )

22.11 +0.09 (+0.43%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 3, 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 (%)
Feb 29, 2016 6.543 6.702 6.535 6.608 306,867 +0.08(+1.25%)
Feb 26, 2016 6.498 6.588 6.474 6.527 227,594 +0.07(+1.01%)
Feb 25, 2016 6.441 6.535 6.437 6.462 298,037 +0.02(+0.38%)
Feb 24, 2016 6.327 6.437 6.315 6.437 120,136 +0.05(+0.83%)
Feb 23, 2016 6.327 6.397 6.319 6.384 103,221 +0.06(+0.90%)
Feb 22, 2016 6.393 6.462 6.319 6.327 139,836 +0.00(+0.06%)
Feb 19, 2016 6.364 6.419 6.283 6.323 74,795 -0.03(-0.51%)
Feb 18, 2016 6.474 6.478 6.323 6.356 143,837 -0.08(-1.20%)
Feb 17, 2016 6.266 6.470 6.230 6.433 301,593 +0.22(+3.47%)
Feb 16, 2016 6.226 6.323 6.177 6.218 304,267 +0.02(+0.39%)
Feb 12, 2016 6.214 6.193 6.193 6.193 254,109 +0.03(+0.46%)
Feb 11, 2016 6.173 6.250 6.148 6.165 156,581 -0.12(-1.88%)
Feb 10, 2016 6.214 6.336 6.185 6.283 179,095 +0.07(+1.05%)
Feb 09, 2016 6.250 6.319 6.189 6.218 246,648 -0.07(-1.04%)
Feb 08, 2016 6.389 6.470 6.209 6.283 511,147 -0.13(-1.97%)
Feb 05, 2016 6.421 6.502 6.364 6.409 356,824 +0.00(+0.00%)
Feb 04, 2016 6.470 6.528 6.356 6.409 354,797 -0.11(-1.75%)
Feb 03, 2016 6.551 6.608 6.344 6.523 382,392 -0.00(-0.06%)
Feb 02, 2016 6.531 6.572 6.474 6.527 273,420 -0.08(-1.23%)
Feb 01, 2016 6.490 6.616 6.433 6.608 317,326 +0.09(+1.44%)
Jan 29, 2016 6.559 6.588 6.490 6.515 459,544 -0.01(-0.19%)
Jan 28, 2016 6.576 6.592 6.445 6.527 174,423 -0.01(-0.12%)
Jan 27, 2016 6.507 6.564 6.417 6.535 265,979 +0.02(+0.38%)
Jan 26, 2016 6.527 6.596 6.433 6.511 190,196 -0.03(-0.50%)
Jan 25, 2016 6.620 6.620 6.515 6.543 192,368 -0.09(-1.35%)
Jan 22, 2016 6.523 6.649 6.437 6.633 198,750 +0.20(+3.16%)
Jan 21, 2016 6.275 6.502 6.275 6.429 372,048 +0.15(+2.46%)
Jan 20, 2016 6.315 6.397 6.185 6.275 536,576 -0.12(-1.91%)
Jan 19, 2016 6.425 6.512 6.368 6.397 221,952 +0.02(+0.26%)
Jan 15, 2016 6.413 6.380 6.380 6.380 282,616 -0.14(-2.18%)
Jan 14, 2016 6.368 6.592 6.327 6.523 619,299 +0.19(+3.02%)
Jan 13, 2016 6.592 6.804 6.315 6.332 314,886 -0.20(-2.99%)
Jan 12, 2016 6.523 6.538 6.372 6.527 238,975 +0.03(+0.50%)
Jan 11, 2016 6.547 6.625 6.445 6.494 178,532 -0.06(-0.93%)
Jan 08, 2016 6.649 6.734 6.535 6.555 131,242 -0.09(-1.35%)
Jan 07, 2016 6.775 6.808 6.633 6.645 294,865 -0.17(-2.45%)
Jan 06, 2016 6.681 6.856 6.669 6.812 226,228 +0.10(+1.45%)
Jan 05, 2016 6.677 6.799 6.612 6.714 159,474 +0.02(+0.24%)
Jan 04, 2016 6.551 6.738 6.543 6.698 186,986 +0.10(+1.48%)
Dec 31, 2015 6.551 6.600 6.600 6.600 339,631 +0.03(+0.43%)
Dec 30, 2015 6.673 6.730 6.563 6.572 403,758 -0.15(-2.18%)
Dec 29, 2015 6.706 6.779 6.653 6.718 298,853 +0.04(+0.67%)
Dec 28, 2015 6.797 6.797 6.646 6.673 187,040 -0.13(-1.87%)
Dec 24, 2015 6.717 6.801 6.801 6.801 228,702 +0.10(+1.48%)
Dec 23, 2015 6.590 6.721 6.562 6.701 345,587 +0.23(+3.63%)
Dec 22, 2015 6.665 6.699 6.467 6.467 1,021,527 -0.16(-2.34%)
Dec 21, 2015 6.502 6.757 6.502 6.622 409,727 +0.12(+1.77%)
Dec 18, 2015 6.693 6.709 6.483 6.506 621,549 -0.23(-3.42%)
Dec 17, 2015 6.709 6.808 6.630 6.737 778,531 +0.08(+1.19%)
Dec 16, 2015 6.518 6.769 6.518 6.657 229,666 +0.16(+2.45%)
Dec 15, 2015 6.361 6.502 6.308 6.498 619,947 +0.15(+2.38%)
Dec 14, 2015 6.653 6.667 6.280 6.347 856,677 -0.27(-4.08%)
Dec 11, 2015 6.610 6.689 6.518 6.618 451,077 -0.03(-0.48%)
Dec 10, 2015 6.622 6.704 6.586 6.649 358,879 +0.06(+0.90%)
Dec 09, 2015 6.618 6.872 6.586 6.590 254,413 -0.06(-0.96%)
Dec 08, 2015 6.642 6.753 6.562 6.653 676,018 -0.03(-0.42%)
Dec 07, 2015 6.820 6.860 6.661 6.681 422,100 -0.16(-2.38%)
Dec 04, 2015 6.824 6.876 6.777 6.844 199,434 +0.03(+0.47%)
Dec 03, 2015 6.860 6.892 6.797 6.812 302,246 +0.00(+0.00%)
Dec 02, 2015 6.944 6.952 6.812 6.812 333,716 -0.12(-1.66%)
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.