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

Tpg Specialty Lending Inc (NY: TSLX )

21.19 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Aug 31, 2015 6.490 6.684 6.490 6.631 282,273 +0.10(+1.51%)
Aug 28, 2015 6.486 6.547 6.350 6.532 218,894 +0.06(+1.00%)
Aug 27, 2015 6.460 6.547 6.395 6.467 259,680 +0.04(+0.59%)
Aug 26, 2015 6.418 6.460 6.300 6.429 287,968 +0.13(+2.05%)
Aug 25, 2015 6.281 6.448 6.266 6.300 539,230 +0.10(+1.59%)
Aug 24, 2015 6.414 6.452 4.815 6.202 1,164,520 -0.29(-4.50%)
Aug 21, 2015 6.505 6.688 6.475 6.494 346,399 -0.05(-0.75%)
Aug 20, 2015 6.612 6.653 6.513 6.543 711,124 -0.10(-1.54%)
Aug 19, 2015 6.733 6.798 6.627 6.646 396,394 -0.09(-1.35%)
Aug 18, 2015 6.790 6.798 6.714 6.737 247,309 -0.06(-0.89%)
Aug 17, 2015 6.745 6.798 6.718 6.798 328,686 +0.00(+0.06%)
Aug 14, 2015 6.741 6.798 6.722 6.794 164,965 +0.03(+0.39%)
Aug 13, 2015 6.802 6.813 6.752 6.767 104,688 -0.04(-0.61%)
Aug 12, 2015 6.786 6.832 6.714 6.809 176,438 +0.03(+0.45%)
Aug 11, 2015 6.786 6.836 6.760 6.779 135,363 -0.05(-0.67%)
Aug 10, 2015 6.805 6.836 6.756 6.824 141,603 +0.01(+0.11%)
Aug 07, 2015 6.832 6.855 6.737 6.817 117,294 -0.02(-0.28%)
Aug 06, 2015 6.817 6.851 6.805 6.836 499,821 +0.00(+0.00%)
Aug 05, 2015 6.779 6.885 6.661 6.836 391,351 +0.11(+1.58%)
Aug 04, 2015 6.722 6.760 6.700 6.729 232,542 -0.01(-0.17%)
Aug 03, 2015 6.760 6.760 6.672 6.741 193,681 -0.02(-0.28%)
Jul 31, 2015 6.745 6.786 6.691 6.760 269,812 +0.00(+0.00%)
Jul 30, 2015 6.714 6.775 6.714 6.760 572,980 +0.06(+0.85%)
Jul 29, 2015 6.684 6.760 6.676 6.703 169,100 +0.04(+0.57%)
Jul 28, 2015 6.619 6.797 6.550 6.665 188,043 +0.10(+1.50%)
Jul 27, 2015 6.551 6.699 6.547 6.566 230,440 +0.01(+0.12%)
Jul 24, 2015 6.589 6.604 6.540 6.559 142,649 +0.00(+0.00%)
Jul 23, 2015 6.642 6.642 6.494 6.559 132,619 -0.05(-0.75%)
Jul 22, 2015 6.733 6.737 6.608 6.608 181,520 -0.15(-2.19%)
Jul 21, 2015 6.760 6.798 6.729 6.756 151,144 +0.02(+0.28%)
Jul 20, 2015 6.741 6.760 6.699 6.737 123,450 +0.04(+0.57%)
Jul 17, 2015 6.752 6.756 6.661 6.699 190,005 -0.02(-0.34%)
Jul 16, 2015 6.676 6.813 6.627 6.722 237,695 +0.02(+0.34%)
Jul 15, 2015 6.718 6.775 6.638 6.699 132,940 -0.05(-0.73%)
Jul 14, 2015 6.836 6.836 6.669 6.748 258,084 -0.07(-1.06%)
Jul 13, 2015 6.703 6.836 6.703 6.821 251,024 +0.13(+1.93%)
Jul 10, 2015 6.646 6.699 6.619 6.691 136,727 +0.08(+1.26%)
Jul 09, 2015 6.612 6.646 6.585 6.608 210,404 +0.08(+1.16%)
Jul 08, 2015 6.627 6.627 6.521 6.532 286,852 -0.11(-1.66%)
Jul 07, 2015 6.615 6.642 6.547 6.642 238,545 +0.02(+0.23%)
Jul 06, 2015 6.540 6.627 6.522 6.627 75,483 +0.06(+0.87%)
Jul 02, 2015 6.559 6.570 6.570 6.570 121,918 +0.01(+0.12%)
Jul 01, 2015 6.562 6.570 6.456 6.562 277,170 +0.11(+1.65%)
Jun 30, 2015 6.566 6.627 6.456 6.456 444,695 -0.11(-1.62%)
Jun 29, 2015 6.612 6.612 6.467 6.562 326,953 -0.08(-1.26%)
Jun 26, 2015 6.684 6.684 6.600 6.646 249,355 -0.15(-2.23%)
Jun 25, 2015 6.843 6.813 6.760 6.798 165,210 -0.02(-0.22%)
Jun 24, 2015 6.821 6.855 6.756 6.813 169,726 -0.02(-0.33%)
Jun 23, 2015 6.745 6.862 6.745 6.836 368,039 +0.09(+1.41%)
Jun 22, 2015 6.752 6.771 6.710 6.741 381,693 +0.07(+1.02%)
Jun 19, 2015 6.699 6.714 6.612 6.672 295,326 -0.01(-0.11%)
Jun 18, 2015 6.741 6.790 6.650 6.680 309,413 -0.03(-0.40%)
Jun 17, 2015 6.726 6.802 6.695 6.707 253,739 -0.02(-0.28%)
Jun 16, 2015 6.764 6.813 6.722 6.726 192,030 -0.08(-1.12%)
Jun 15, 2015 6.836 6.836 6.783 6.802 188,820 -0.06(-0.94%)
Jun 12, 2015 6.866 6.881 6.792 6.866 286,565 +0.01(+0.11%)
Jun 11, 2015 6.862 6.907 6.824 6.859 149,993 -0.03(-0.39%)
Jun 10, 2015 6.915 6.927 6.862 6.885 125,546 +0.00(+0.00%)
Jun 09, 2015 6.896 6.923 6.798 6.885 203,850 -0.00(-0.06%)
Jun 08, 2015 6.912 6.912 6.874 6.889 122,715 -0.04(-0.60%)
Jun 05, 2015 6.908 6.934 6.840 6.931 266,613 +0.06(+0.94%)
Jun 04, 2015 6.904 6.911 6.851 6.866 154,862 -0.07(-0.99%)
Jun 03, 2015 6.934 6.942 6.889 6.934 139,671 +0.02(+0.27%)
Jun 02, 2015 6.878 6.953 6.874 6.915 152,205 +0.04(+0.61%)
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.