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

Tpg Specialty Lending Inc (NY: TSLX )

21.18 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2014 6.434 6.434 6.289 6.377 369,654 +0.02(+0.24%)
Oct 30, 2014 6.335 6.361 6.269 6.361 410,468 +0.03(+0.42%)
Oct 29, 2014 6.300 6.354 6.274 6.335 506,428 +0.06(+0.97%)
Oct 28, 2014 6.255 6.312 6.255 6.274 260,124 +0.02(+0.30%)
Oct 27, 2014 6.247 6.333 6.266 6.255 337,792 -0.01(-0.18%)
Oct 24, 2014 6.243 6.274 6.232 6.266 110,994 +0.05(+0.73%)
Oct 23, 2014 6.274 6.289 6.198 6.221 379,124 -0.03(-0.49%)
Oct 22, 2014 6.293 6.323 6.221 6.251 207,096 -0.03(-0.54%)
Oct 21, 2014 6.236 6.319 6.205 6.285 501,602 +0.07(+1.16%)
Oct 20, 2014 6.209 6.236 6.190 6.213 157,042 +0.04(+0.62%)
Oct 17, 2014 6.236 6.319 6.171 6.175 304,168 -0.05(-0.85%)
Oct 16, 2014 6.023 6.251 6.023 6.228 313,807 +0.11(+1.80%)
Oct 15, 2014 5.970 6.133 5.951 6.118 238,221 +0.09(+1.45%)
Oct 14, 2014 6.038 6.156 5.973 6.031 204,787 +0.00(+0.00%)
Oct 13, 2014 6.004 6.145 5.995 6.031 236,094 +0.05(+0.76%)
Oct 10, 2014 6.148 6.156 5.985 5.985 322,528 -0.19(-3.02%)
Oct 09, 2014 6.183 6.226 6.122 6.171 205,610 -0.01(-0.12%)
Oct 08, 2014 6.171 6.266 6.118 6.179 238,816 -0.01(-0.12%)
Oct 07, 2014 6.224 6.266 6.160 6.186 242,327 -0.05(-0.79%)
Oct 06, 2014 6.437 6.437 6.194 6.236 254,690 -0.17(-2.61%)
Oct 03, 2014 6.430 6.563 6.392 6.403 250,101 +0.00(+0.06%)
Oct 02, 2014 6.361 6.456 6.314 6.399 240,949 +0.06(+0.90%)
Oct 01, 2014 6.202 6.460 6.175 6.342 1,183,930 +0.25(+4.18%)
Sep 30, 2014 6.293 6.308 6.084 6.088 829,326 -0.16(-2.62%)
Sep 29, 2014 6.407 6.407 6.251 6.251 494,038 -0.19(-2.89%)
Sep 26, 2014 6.274 6.445 6.217 6.437 258,577 +0.08(+1.26%)
Sep 25, 2014 6.449 6.456 6.350 6.358 263,940 -0.10(-1.53%)
Sep 24, 2014 6.407 6.475 6.393 6.456 203,067 +0.05(+0.71%)
Sep 23, 2014 6.426 6.475 6.388 6.411 219,522 -0.03(-0.47%)
Sep 22, 2014 6.574 6.574 6.396 6.441 216,106 -0.13(-1.97%)
Sep 19, 2014 6.464 6.593 6.392 6.570 633,894 +0.13(+2.07%)
Sep 18, 2014 6.365 6.464 6.365 6.437 549,388 +0.06(+1.01%)
Sep 17, 2014 6.563 6.608 6.346 6.373 681,636 -0.19(-2.90%)
Sep 16, 2014 6.460 6.601 6.453 6.563 236,822 +0.12(+1.89%)
Sep 15, 2014 6.586 6.612 6.418 6.441 167,544 -0.14(-2.14%)
Sep 12, 2014 6.559 6.608 6.513 6.582 151,220 -0.00(-0.06%)
Sep 11, 2014 6.662 6.673 6.559 6.586 132,847 -0.07(-1.03%)
Sep 10, 2014 6.608 6.658 6.589 6.654 137,205 +0.07(+1.10%)
Sep 09, 2014 6.540 6.631 6.510 6.582 265,684 +0.04(+0.58%)
Sep 08, 2014 6.445 6.586 6.435 6.544 248,336 +0.12(+1.89%)
Sep 05, 2014 6.521 6.536 6.281 6.422 798,774 -0.09(-1.34%)
Sep 04, 2014 6.601 6.646 6.506 6.510 587,956 -0.08(-1.21%)
Sep 03, 2014 6.677 6.711 6.532 6.589 875,106 -0.10(-1.53%)
Sep 02, 2014 6.730 6.730 6.662 6.692 254,012 -0.02(-0.34%)
Aug 29, 2014 6.719 6.715 6.715 6.715 214,604 +0.03(+0.40%)
Aug 28, 2014 6.734 6.734 6.685 6.688 238,937 -0.05(-0.73%)
Aug 27, 2014 6.764 6.768 6.734 6.738 186,085 +0.00(+0.06%)
Aug 26, 2014 6.768 6.768 6.730 6.734 257,283 -0.03(-0.45%)
Aug 25, 2014 6.768 6.768 6.704 6.764 197,652 +0.03(+0.45%)
Aug 22, 2014 6.730 6.761 6.688 6.734 382,914 +0.00(+0.06%)
Aug 21, 2014 6.749 6.806 6.723 6.730 346,013 +0.01(+0.17%)
Aug 20, 2014 6.707 6.757 6.700 6.719 318,467 +0.01(+0.11%)
Aug 19, 2014 6.757 6.772 6.685 6.711 515,882 -0.08(-1.23%)
Aug 18, 2014 6.704 6.802 6.673 6.795 500,881 +0.11(+1.65%)
Aug 15, 2014 6.734 6.764 6.673 6.685 1,479,109 -0.02(-0.23%)
Aug 14, 2014 6.749 6.764 6.662 6.700 930,385 -0.04(-0.56%)
Aug 13, 2014 6.825 6.829 6.730 6.738 1,038,911 -0.08(-1.12%)
Aug 12, 2014 6.844 6.878 6.776 6.814 1,017,527 -0.03(-0.50%)
Aug 11, 2014 6.837 6.871 6.768 6.848 1,022,371 +0.02(+0.33%)
Aug 08, 2014 6.818 6.844 6.749 6.825 1,075,436 +0.01(+0.11%)
Aug 07, 2014 6.711 6.837 6.616 6.818 1,714,222 +0.13(+1.88%)
Aug 06, 2014 6.863 6.875 6.654 6.692 8,384,592 -0.54(-7.42%)
Aug 05, 2014 7.852 7.852 7.224 7.228 320,721 -0.11(-1.45%)
Aug 04, 2014 7.289 7.468 7.224 7.335 164,840 +0.09(+1.26%)
Aug 01, 2014 7.407 7.567 7.224 7.243 154,278 -0.12(-1.65%)
Jul 31, 2014 7.753 7.840 7.365 7.365 340,637 -0.41(-5.28%)
Jul 30, 2014 7.852 7.856 7.749 7.776 137,746 -0.05(-0.63%)
Jul 29, 2014 7.738 7.863 7.673 7.825 91,919 +0.05(+0.59%)
Jul 28, 2014 7.825 7.867 7.700 7.780 161,248 -0.01(-0.15%)
Jul 25, 2014 7.791 7.867 7.681 7.791 69,262 +0.00(+0.05%)
Jul 24, 2014 7.802 7.840 7.685 7.787 55,408 +0.03(+0.34%)
Jul 23, 2014 7.859 7.859 7.715 7.761 51,565 -0.07(-0.87%)
Jul 22, 2014 7.730 7.867 7.710 7.829 45,566 +0.07(+0.88%)
Jul 21, 2014 7.829 7.833 7.707 7.761 71,503 -0.11(-1.40%)
Jul 18, 2014 7.844 7.871 7.725 7.871 115,539 +0.10(+1.32%)
Jul 17, 2014 7.666 7.943 7.650 7.768 112,712 -0.07(-0.87%)
Jul 16, 2014 7.890 7.981 7.738 7.837 147,404 -0.02(-0.19%)
Jul 15, 2014 7.810 7.954 7.710 7.852 75,703 +0.03(+0.44%)
Jul 14, 2014 7.894 7.947 7.772 7.818 160,617 -0.13(-1.63%)
Jul 11, 2014 7.913 8.053 7.795 7.947 189,654 +0.07(+0.87%)
Jul 10, 2014 7.890 7.925 7.726 7.878 168,606 -0.07(-0.86%)
Jul 09, 2014 8.293 8.293 7.928 7.947 136,768 -0.04(-0.52%)
Jul 08, 2014 8.350 8.350 7.985 7.989 358,358 -0.37(-4.46%)
Jul 07, 2014 8.479 8.479 8.196 8.361 474,881 -0.14(-1.65%)
Jul 03, 2014 8.377 8.502 8.502 8.502 363,460 +0.21(+2.57%)
Jul 02, 2014 8.217 8.350 8.046 8.289 502,938 +0.13(+1.54%)
Jul 01, 2014 8.373 8.384 7.929 8.164 786,642 -0.14(-1.65%)
Jun 30, 2014 7.285 8.441 7.270 8.300 2,569,820 +1.05(+14.53%)
Jun 27, 2014 7.118 7.316 7.042 7.247 1,547,474 +0.13(+1.82%)
Jun 26, 2014 6.939 7.164 6.939 7.118 662,269 +0.10(+1.41%)
Jun 25, 2014 6.886 7.065 6.802 7.019 603,313 +0.14(+2.05%)
Jun 24, 2014 6.871 6.985 6.863 6.878 374,183 -0.03(-0.39%)
Jun 23, 2014 7.057 7.061 6.787 6.905 1,049,754 +0.02(+0.28%)
Jun 20, 2014 7.164 7.205 6.886 6.886 2,395,319 -0.29(-4.03%)
Jun 19, 2014 7.221 7.369 7.129 7.175 368,373 -0.01(-0.11%)
Jun 18, 2014 7.449 7.449 7.107 7.183 364,533 -0.27(-3.57%)
Jun 17, 2014 7.243 7.513 6.966 7.449 1,496,611 +0.22(+3.11%)
Jun 16, 2014 8.281 8.281 7.167 7.224 2,371,760 -1.08(-13.04%)
Jun 13, 2014 8.726 8.840 8.270 8.308 1,375,496 -0.33(-3.87%)
Jun 12, 2014 9.205 9.255 8.240 8.643 1,521,511 -0.44(-4.90%)
Jun 11, 2014 8.958 9.280 8.654 9.088 884,006 +0.18(+2.05%)
Jun 10, 2014 8.597 8.935 8.563 8.905 1,191,980 +0.38(+4.41%)
Jun 06, 2014 8.548 8.842 8.342 8.529 435,637 +0.05(+0.54%)
Jun 05, 2014 8.612 8.882 8.388 8.483 969,845 -0.06(-0.67%)
Jun 04, 2014 8.411 9.032 7.654 8.540 1,690,055 +0.14(+1.63%)
Jun 03, 2014 7.981 8.681 7.711 8.403 793,477 +0.19(+2.27%)
Jun 02, 2014 8.190 8.262 8.084 8.217 207,972 +0.16(+1.98%)
May 30, 2014 7.951 8.145 7.890 8.057 597,953 +0.14(+1.83%)
May 29, 2014 7.681 7.966 7.574 7.913 559,803 +0.33(+4.42%)
May 28, 2014 7.578 7.772 7.502 7.578 214,433 +0.03(+0.40%)
May 27, 2014 7.342 7.768 7.300 7.548 388,647 +0.25(+3.44%)
May 23, 2014 7.259 7.297 7.297 7.297 255,106 -0.07(-0.93%)
May 22, 2014 7.213 7.464 7.171 7.365 165,692 +0.11(+1.52%)
May 21, 2014 7.232 7.354 7.175 7.255 214,339 +0.11(+1.60%)
May 20, 2014 6.996 7.228 6.935 7.141 264,474 +0.17(+2.51%)
May 19, 2014 6.875 6.977 6.875 6.966 151,072 +0.06(+0.83%)
May 16, 2014 6.863 6.970 6.795 6.909 83,756 +0.06(+0.94%)
May 15, 2014 6.764 6.905 6.662 6.844 99,107 +0.06(+0.90%)
May 14, 2014 6.791 6.901 6.753 6.783 83,874 -0.04(-0.61%)
May 13, 2014 6.844 6.920 6.738 6.825 99,149 -0.01(-0.11%)
May 12, 2014 6.863 6.897 6.818 6.833 136,324 +0.02(+0.34%)
May 09, 2014 6.996 6.996 6.749 6.810 160,451 -0.01(-0.17%)
May 08, 2014 6.730 6.901 6.654 6.821 68,394 +0.06(+0.96%)
May 07, 2014 6.905 6.954 6.705 6.757 282,381 -0.15(-2.15%)
May 06, 2014 6.920 6.981 6.711 6.905 279,486 -0.05(-0.66%)
May 05, 2014 6.970 7.000 6.852 6.951 200,971 +0.04(+0.61%)
May 02, 2014 6.966 7.050 6.833 6.909 248,565 -0.06(-0.82%)
May 01, 2014 6.928 7.107 6.846 6.966 294,553 +0.06(+0.94%)
Apr 30, 2014 6.867 6.901 6.787 6.901 243,437 -0.01(-0.11%)
Apr 29, 2014 7.103 7.107 6.783 6.909 298,164 -0.10(-1.41%)
Apr 28, 2014 6.992 7.091 6.818 7.008 538,261 +0.06(+0.82%)
Apr 25, 2014 6.863 6.958 6.749 6.951 202,152 +0.08(+1.11%)
Apr 24, 2014 6.954 7.088 6.848 6.875 360,210 -0.04(-0.55%)
Apr 23, 2014 6.719 7.027 6.719 6.913 240,131 +0.20(+2.94%)
Apr 22, 2014 6.673 6.819 6.665 6.715 180,015 +0.07(+1.03%)
Apr 21, 2014 6.715 6.764 6.559 6.646 206,988 -0.07(-1.02%)
Apr 17, 2014 6.616 6.715 6.715 6.715 383,974 +0.08(+1.15%)
Apr 16, 2014 6.460 6.643 6.437 6.639 318,228 +0.21(+3.31%)
Apr 15, 2014 6.453 6.456 6.388 6.426 399,065 +0.00(+0.00%)
Apr 14, 2014 6.388 6.426 6.323 6.426 227,415 +0.02(+0.36%)
Apr 11, 2014 6.319 6.460 6.312 6.403 291,441 +0.01(+0.12%)
Apr 10, 2014 6.453 6.456 6.344 6.396 341,884 -0.03(-0.53%)
Apr 09, 2014 6.441 6.460 6.316 6.430 182,706 +0.03(+0.54%)
Apr 08, 2014 6.369 6.441 6.308 6.396 176,667 -0.03(-0.41%)
Apr 07, 2014 6.350 6.506 6.262 6.422 352,909 +0.09(+1.44%)
Apr 04, 2014 6.331 6.346 6.242 6.331 775,644 +0.00(+0.00%)
Apr 03, 2014 6.331 6.331 6.228 6.331 157,387 +0.02(+0.30%)
Apr 02, 2014 6.327 6.327 6.228 6.312 247,358 +0.00(+0.00%)
Apr 01, 2014 6.327 6.327 6.217 6.312 305,827 +0.00(+0.00%)
Mar 31, 2014 6.186 6.312 6.141 6.312 669,990 +0.15(+2.47%)
Mar 28, 2014 6.217 6.236 6.160 6.160 103,586 -0.06(-0.92%)
Mar 27, 2014 6.274 6.274 6.179 6.217 135,805 -0.13(-2.10%)
Mar 26, 2014 6.350 6.369 6.232 6.350 280,485 +0.07(+1.15%)
Mar 25, 2014 6.160 6.365 6.160 6.278 571,703 +0.16(+2.55%)
Mar 24, 2014 6.103 6.194 6.095 6.122 637,742 +0.04(+0.62%)
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.