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 (%)
Jun 30, 2016 7.123 7.123 7.046 7.084 451,278 +0.02(+0.24%)
Jun 29, 2016 7.101 7.170 7.037 7.067 822,978 +0.02(+0.24%)
Jun 28, 2016 6.978 7.093 6.952 7.050 611,024 +0.18(+2.61%)
Jun 27, 2016 6.963 6.963 6.871 6.871 500,152 -0.08(-1.14%)
Jun 24, 2016 6.946 7.011 6.913 6.950 416,284 -0.02(-0.30%)
Jun 23, 2016 6.996 7.008 6.946 6.971 406,174 +0.02(+0.24%)
Jun 22, 2016 6.934 6.988 6.917 6.954 436,134 +0.00(+0.06%)
Jun 21, 2016 6.884 6.971 6.871 6.950 645,289 +0.10(+1.52%)
Jun 20, 2016 6.871 6.871 6.834 6.846 245,831 +0.00(+0.06%)
Jun 17, 2016 6.846 6.867 6.804 6.842 218,071 -0.01(-0.12%)
Jun 16, 2016 6.813 6.871 6.788 6.850 324,935 +0.04(+0.55%)
Jun 15, 2016 6.821 6.859 6.800 6.813 335,970 +0.02(+0.25%)
Jun 14, 2016 6.838 6.846 6.792 6.796 390,370 -0.05(-0.67%)
Jun 13, 2016 6.813 6.850 6.800 6.842 352,138 +0.01(+0.18%)
Jun 10, 2016 6.779 6.838 6.767 6.829 282,472 +0.01(+0.18%)
Jun 09, 2016 6.829 6.838 6.775 6.817 353,552 -0.01(-0.18%)
Jun 08, 2016 6.838 6.863 6.767 6.829 414,459 -0.01(-0.12%)
Jun 07, 2016 6.829 6.867 6.781 6.838 551,186 +0.05(+0.67%)
Jun 06, 2016 6.800 6.871 6.792 6.792 676,514 +0.00(+0.00%)
Jun 03, 2016 6.788 6.825 6.746 6.792 344,739 -0.04(-0.55%)
Jun 02, 2016 6.784 6.843 6.754 6.829 538,355 -0.03(-0.43%)
Jun 01, 2016 6.792 6.871 6.771 6.859 302,213 +0.03(+0.43%)
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%)
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.