Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.