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 (%)
May 31, 2016 6.871 6.876 6.821 6.829 273,109 -0.03(-0.49%)
May 27, 2016 6.871 6.863 6.863 6.863 116,707 -0.00(-0.06%)
May 26, 2016 6.854 6.871 6.829 6.867 164,071 +0.03(+0.43%)
May 25, 2016 6.863 6.871 6.828 6.838 151,944 -0.00(-0.06%)
May 24, 2016 6.788 6.846 6.771 6.842 206,163 +0.07(+1.11%)
May 23, 2016 6.796 6.796 6.704 6.767 248,694 -0.02(-0.25%)
May 20, 2016 6.717 6.800 6.688 6.784 199,730 +0.10(+1.43%)
May 19, 2016 6.817 6.846 6.657 6.688 487,115 -0.14(-2.07%)
May 18, 2016 6.796 6.863 6.779 6.829 211,266 +0.01(+0.18%)
May 17, 2016 6.767 6.888 6.767 6.817 283,689 -0.01(-0.18%)
May 16, 2016 6.875 6.892 6.817 6.829 229,740 -0.05(-0.67%)
May 13, 2016 6.792 6.888 6.788 6.875 269,038 +0.06(+0.92%)
May 12, 2016 6.804 6.867 6.767 6.813 333,105 +0.02(+0.37%)
May 11, 2016 6.704 6.846 6.625 6.788 272,448 +0.05(+0.80%)
May 10, 2016 6.700 6.767 6.667 6.734 244,926 +0.06(+0.87%)
May 09, 2016 6.663 6.709 6.654 6.675 315,121 +0.02(+0.38%)
May 06, 2016 6.659 6.688 6.625 6.650 111,647 -0.03(-0.44%)
May 05, 2016 6.784 6.784 6.625 6.679 338,935 -0.13(-1.90%)
May 04, 2016 6.779 6.825 6.667 6.809 225,580 +0.02(+0.37%)
May 03, 2016 6.854 6.854 6.746 6.784 193,606 -0.08(-1.21%)
May 02, 2016 6.888 6.892 6.821 6.867 266,027 +0.02(+0.37%)
Apr 29, 2016 6.934 6.934 6.734 6.842 409,212 -0.02(-0.30%)
Apr 28, 2016 6.788 6.929 6.788 6.863 322,577 +0.03(+0.43%)
Apr 27, 2016 6.867 6.867 6.821 6.834 262,430 -0.03(-0.42%)
Apr 26, 2016 6.788 6.871 6.719 6.863 261,531 +0.07(+1.10%)
Apr 25, 2016 6.746 6.792 6.723 6.788 147,096 +0.05(+0.74%)
Apr 22, 2016 6.725 6.765 6.707 6.738 94,062 +0.01(+0.19%)
Apr 21, 2016 6.821 6.821 6.704 6.725 162,366 -0.07(-0.98%)
Apr 20, 2016 6.829 6.846 6.771 6.792 164,396 -0.04(-0.61%)
Apr 19, 2016 6.817 6.867 6.759 6.834 240,296 +0.05(+0.67%)
Apr 18, 2016 6.854 6.871 6.784 6.788 259,747 -0.07(-0.97%)
Apr 15, 2016 6.804 6.859 6.759 6.854 225,756 +0.06(+0.86%)
Apr 14, 2016 6.746 6.822 6.734 6.796 198,675 -0.00(-0.06%)
Apr 13, 2016 6.825 6.825 6.763 6.800 278,444 -0.00(-0.06%)
Apr 12, 2016 6.742 6.817 6.704 6.804 278,082 +0.08(+1.24%)
Apr 11, 2016 6.725 6.809 6.709 6.721 139,993 -0.02(-0.37%)
Apr 08, 2016 6.779 6.817 6.704 6.746 417,753 +0.00(+0.00%)
Apr 07, 2016 6.775 6.800 6.663 6.746 407,379 -0.03(-0.43%)
Apr 06, 2016 6.738 6.838 6.738 6.775 303,998 +0.06(+0.87%)
Apr 05, 2016 6.704 6.746 6.642 6.717 268,323 +0.01(+0.12%)
Apr 04, 2016 6.775 6.821 6.663 6.709 447,799 -0.06(-0.92%)
Apr 01, 2016 6.704 6.817 6.667 6.771 485,455 +0.05(+0.81%)
Mar 31, 2016 6.704 6.729 6.600 6.717 668,606 -0.01(-0.12%)
Mar 30, 2016 6.821 6.821 6.688 6.725 550,098 -0.06(-0.86%)
Mar 29, 2016 6.584 6.800 6.571 6.784 434,164 +0.20(+2.97%)
Mar 28, 2016 6.555 6.612 6.527 6.588 397,568 +0.02(+0.37%)
Mar 24, 2016 6.511 6.563 6.563 6.563 286,165 +0.06(+0.94%)
Mar 23, 2016 6.572 6.629 6.450 6.503 506,449 -0.11(-1.72%)
Mar 22, 2016 6.657 6.673 6.507 6.616 631,362 -0.04(-0.61%)
Mar 21, 2016 6.759 6.787 6.624 6.657 639,374 -0.15(-2.21%)
Mar 18, 2016 6.726 6.807 6.624 6.807 656,185 +0.13(+1.95%)
Mar 17, 2016 6.592 6.767 6.568 6.677 662,068 +0.01(+0.12%)
Mar 16, 2016 6.624 6.677 6.584 6.669 596,521 +0.02(+0.37%)
Mar 15, 2016 6.600 6.673 6.568 6.645 483,563 +0.04(+0.55%)
Mar 14, 2016 6.551 6.624 6.543 6.608 401,052 +0.02(+0.25%)
Mar 11, 2016 6.535 6.600 6.527 6.592 272,285 +0.11(+1.63%)
Mar 10, 2016 6.494 6.503 6.442 6.486 332,564 +0.02(+0.38%)
Mar 09, 2016 6.523 6.547 6.427 6.462 686,351 -0.04(-0.62%)
Mar 08, 2016 6.600 6.624 6.462 6.503 854,842 -0.09(-1.36%)
Mar 07, 2016 6.673 6.685 6.531 6.592 943,334 -0.08(-1.22%)
Mar 04, 2016 6.673 6.694 6.624 6.673 1,891,286 +0.00(+0.00%)
Mar 03, 2016 6.393 6.677 6.364 6.673 9,749,817 -0.17(-2.49%)
Mar 02, 2016 6.848 6.885 6.795 6.844 385,275 -0.01(-0.12%)
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.