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 6.426 6.426 6.281 6.369 370,112 +0.02(+0.24%)
Oct 30, 2014 6.327 6.353 6.261 6.353 410,977 +0.03(+0.42%)
Oct 29, 2014 6.293 6.346 6.266 6.327 507,055 +0.06(+0.97%)
Oct 28, 2014 6.247 6.304 6.247 6.266 260,446 +0.02(+0.30%)
Oct 27, 2014 6.240 6.325 6.258 6.247 338,210 -0.01(-0.18%)
Oct 24, 2014 6.236 6.266 6.224 6.258 111,132 +0.05(+0.73%)
Oct 23, 2014 6.266 6.281 6.190 6.213 379,594 -0.03(-0.49%)
Oct 22, 2014 6.285 6.315 6.213 6.243 207,352 -0.03(-0.54%)
Oct 21, 2014 6.228 6.312 6.198 6.277 502,223 +0.07(+1.16%)
Oct 20, 2014 6.202 6.228 6.183 6.205 157,237 +0.04(+0.62%)
Oct 17, 2014 6.228 6.312 6.164 6.167 304,544 -0.05(-0.85%)
Oct 16, 2014 6.015 6.243 6.015 6.221 314,195 +0.11(+1.80%)
Oct 15, 2014 5.962 6.126 5.943 6.110 238,516 +0.09(+1.45%)
Oct 14, 2014 6.031 6.148 5.966 6.023 205,040 +0.00(+0.00%)
Oct 13, 2014 5.996 6.137 5.987 6.023 236,386 +0.05(+0.76%)
Oct 10, 2014 6.141 6.148 5.977 5.977 322,927 -0.19(-3.02%)
Oct 09, 2014 6.175 6.218 6.114 6.164 205,865 -0.01(-0.12%)
Oct 08, 2014 6.164 6.258 6.110 6.171 239,112 -0.01(-0.12%)
Oct 07, 2014 6.217 6.258 6.152 6.179 242,627 -0.05(-0.79%)
Oct 06, 2014 6.429 6.429 6.186 6.228 255,006 -0.17(-2.61%)
Oct 03, 2014 6.422 6.555 6.384 6.395 250,411 +0.00(+0.06%)
Oct 02, 2014 6.353 6.448 6.306 6.391 241,247 +0.06(+0.90%)
Oct 01, 2014 6.194 6.452 6.167 6.334 1,185,396 +0.25(+4.18%)
Sep 30, 2014 6.285 6.300 6.076 6.080 830,354 -0.16(-2.62%)
Sep 29, 2014 6.399 6.399 6.243 6.243 494,650 -0.19(-2.89%)
Sep 26, 2014 6.266 6.437 6.209 6.429 258,898 +0.08(+1.26%)
Sep 25, 2014 6.441 6.448 6.342 6.350 264,267 -0.10(-1.53%)
Sep 24, 2014 6.399 6.467 6.385 6.448 203,318 +0.05(+0.71%)
Sep 23, 2014 6.418 6.467 6.380 6.403 219,794 -0.03(-0.47%)
Sep 22, 2014 6.566 6.566 6.388 6.433 216,374 -0.13(-1.97%)
Sep 19, 2014 6.456 6.585 6.384 6.562 634,679 +0.13(+2.07%)
Sep 18, 2014 6.357 6.456 6.357 6.429 550,068 +0.06(+1.01%)
Sep 17, 2014 6.555 6.600 6.338 6.365 682,480 -0.19(-2.90%)
Sep 16, 2014 6.452 6.593 6.445 6.555 237,116 +0.12(+1.89%)
Sep 15, 2014 6.577 6.604 6.410 6.433 167,751 -0.14(-2.14%)
Sep 12, 2014 6.551 6.600 6.505 6.574 151,407 -0.00(-0.06%)
Sep 11, 2014 6.653 6.665 6.551 6.577 133,011 -0.07(-1.03%)
Sep 10, 2014 6.600 6.650 6.581 6.646 137,375 +0.07(+1.10%)
Sep 09, 2014 6.532 6.623 6.502 6.574 266,013 +0.04(+0.58%)
Sep 08, 2014 6.437 6.577 6.427 6.536 248,644 +0.12(+1.89%)
Sep 05, 2014 6.513 6.528 6.274 6.414 799,763 -0.09(-1.34%)
Sep 04, 2014 6.593 6.638 6.498 6.502 588,685 -0.08(-1.21%)
Sep 03, 2014 6.669 6.703 6.524 6.581 876,190 -0.10(-1.53%)
Sep 02, 2014 6.722 6.722 6.653 6.684 254,326 -0.02(-0.34%)
Aug 29, 2014 6.710 6.707 6.707 6.707 214,870 +0.03(+0.40%)
Aug 28, 2014 6.726 6.726 6.676 6.680 239,233 -0.05(-0.73%)
Aug 27, 2014 6.756 6.760 6.726 6.729 186,316 +0.00(+0.06%)
Aug 26, 2014 6.760 6.760 6.722 6.726 257,602 -0.03(-0.45%)
Aug 25, 2014 6.760 6.760 6.695 6.756 197,896 +0.03(+0.45%)
Aug 22, 2014 6.722 6.752 6.680 6.726 383,388 +0.00(+0.06%)
Aug 21, 2014 6.741 6.798 6.714 6.722 346,442 +0.01(+0.17%)
Aug 20, 2014 6.699 6.748 6.691 6.710 318,861 +0.01(+0.11%)
Aug 19, 2014 6.748 6.764 6.676 6.703 516,521 -0.08(-1.23%)
Aug 18, 2014 6.695 6.794 6.665 6.786 501,501 +0.11(+1.65%)
Aug 15, 2014 6.726 6.756 6.665 6.676 1,480,940 -0.02(-0.23%)
Aug 14, 2014 6.741 6.756 6.653 6.691 931,538 -0.04(-0.56%)
Aug 13, 2014 6.817 6.821 6.722 6.729 1,040,197 -0.08(-1.12%)
Aug 12, 2014 6.836 6.870 6.767 6.805 1,018,787 -0.03(-0.50%)
Aug 11, 2014 6.828 6.862 6.760 6.840 1,023,637 +0.02(+0.33%)
Aug 08, 2014 6.809 6.836 6.741 6.817 1,076,768 +0.01(+0.11%)
Aug 07, 2014 6.703 6.828 6.608 6.809 1,716,345 +0.13(+1.88%)
Aug 06, 2014 6.855 6.866 6.646 6.684 8,394,976 -0.54(-7.42%)
Aug 05, 2014 7.842 7.842 7.215 7.219 321,118 -0.11(-1.45%)
Aug 04, 2014 7.280 7.459 7.215 7.326 165,044 +0.09(+1.26%)
Aug 01, 2014 7.398 7.557 7.215 7.234 154,469 -0.12(-1.65%)
Jul 31, 2014 7.743 7.831 7.356 7.356 341,059 -0.41(-5.28%)
Jul 30, 2014 7.842 7.846 7.740 7.766 137,917 -0.05(-0.63%)
Jul 29, 2014 7.728 7.854 7.664 7.816 92,033 +0.05(+0.59%)
Jul 28, 2014 7.816 7.857 7.690 7.770 161,447 -0.01(-0.15%)
Jul 25, 2014 7.781 7.857 7.671 7.781 69,348 +0.00(+0.05%)
Jul 24, 2014 7.793 7.831 7.675 7.778 55,476 +0.03(+0.34%)
Jul 23, 2014 7.850 7.850 7.705 7.751 51,629 -0.07(-0.87%)
Jul 22, 2014 7.721 7.857 7.701 7.819 45,623 +0.07(+0.88%)
Jul 21, 2014 7.819 7.823 7.698 7.751 71,591 -0.11(-1.40%)
Jul 18, 2014 7.835 7.861 7.715 7.861 115,682 +0.10(+1.32%)
Jul 17, 2014 7.656 7.933 7.641 7.759 112,851 -0.07(-0.87%)
Jul 16, 2014 7.880 7.971 7.728 7.827 147,586 -0.02(-0.19%)
Jul 15, 2014 7.800 7.945 7.701 7.842 75,797 +0.03(+0.44%)
Jul 14, 2014 7.884 7.937 7.762 7.808 160,815 -0.13(-1.63%)
Jul 11, 2014 7.903 8.043 7.785 7.937 189,889 +0.07(+0.87%)
Jul 10, 2014 7.880 7.915 7.717 7.869 168,815 -0.07(-0.86%)
Jul 09, 2014 8.283 8.283 7.918 7.937 136,937 -0.04(-0.52%)
Jul 08, 2014 8.340 8.340 7.975 7.979 358,802 -0.37(-4.46%)
Jul 07, 2014 8.469 8.469 8.186 8.351 475,469 -0.14(-1.65%)
Jul 03, 2014 8.366 8.492 8.492 8.492 363,910 +0.21(+2.57%)
Jul 02, 2014 8.207 8.340 8.036 8.279 503,561 +0.13(+1.54%)
Jul 01, 2014 8.362 8.374 7.920 8.154 787,616 -0.14(-1.65%)
Jun 30, 2014 7.276 8.431 7.261 8.290 2,573,002 +1.05(+14.53%)
Jun 27, 2014 7.109 7.307 7.033 7.238 1,549,391 +0.13(+1.82%)
Jun 26, 2014 6.931 7.155 6.931 7.109 663,089 +0.10(+1.41%)
Jun 25, 2014 6.878 7.056 6.794 7.010 604,060 +0.14(+2.05%)
Jun 24, 2014 6.862 6.976 6.855 6.870 374,646 -0.03(-0.39%)
Jun 23, 2014 7.048 7.052 6.779 6.896 1,051,054 +0.02(+0.28%)
Jun 20, 2014 7.155 7.197 6.878 6.878 2,398,286 -0.29(-4.03%)
Jun 19, 2014 7.212 7.360 7.121 7.166 368,829 -0.01(-0.11%)
Jun 18, 2014 7.440 7.440 7.098 7.174 364,985 -0.27(-3.57%)
Jun 17, 2014 7.234 7.504 6.957 7.440 1,498,465 +0.22(+3.11%)
Jun 16, 2014 8.271 8.271 7.159 7.215 2,374,697 -1.08(-13.04%)
Jun 13, 2014 8.716 8.829 8.260 8.298 1,377,199 -0.33(-3.87%)
Jun 12, 2014 9.194 9.243 8.229 8.632 1,523,396 -0.44(-4.90%)
Jun 11, 2014 8.947 9.268 8.643 9.076 885,101 +0.18(+2.05%)
Jun 10, 2014 8.586 8.924 8.552 8.894 1,193,456 +0.38(+4.41%)
Jun 06, 2014 8.537 8.831 8.332 8.518 436,176 +0.05(+0.54%)
Jun 05, 2014 8.602 8.871 8.378 8.473 971,046 -0.06(-0.67%)
Jun 04, 2014 8.400 9.021 7.645 8.529 1,692,148 +0.14(+1.63%)
Jun 03, 2014 7.971 8.670 7.702 8.393 794,460 +0.19(+2.27%)
Jun 02, 2014 8.180 8.252 8.074 8.207 208,229 +0.16(+1.98%)
May 30, 2014 7.941 8.135 7.880 8.047 598,693 +0.14(+1.83%)
May 29, 2014 7.671 7.956 7.565 7.903 560,496 +0.33(+4.42%)
May 28, 2014 7.569 7.762 7.493 7.569 214,699 +0.03(+0.40%)
May 27, 2014 7.333 7.759 7.291 7.538 389,129 +0.25(+3.44%)
May 23, 2014 7.250 7.288 7.288 7.288 255,422 -0.07(-0.93%)
May 22, 2014 7.204 7.455 7.162 7.356 165,898 +0.11(+1.52%)
May 21, 2014 7.223 7.345 7.166 7.246 214,604 +0.11(+1.60%)
May 20, 2014 6.988 7.219 6.927 7.132 264,801 +0.17(+2.51%)
May 19, 2014 6.866 6.969 6.866 6.957 151,260 +0.06(+0.83%)
May 16, 2014 6.855 6.961 6.786 6.900 83,860 +0.06(+0.94%)
May 15, 2014 6.756 6.896 6.653 6.836 99,230 +0.06(+0.90%)
May 14, 2014 6.783 6.893 6.745 6.775 83,978 -0.04(-0.61%)
May 13, 2014 6.836 6.912 6.729 6.817 99,272 -0.01(-0.11%)
May 12, 2014 6.855 6.889 6.809 6.824 136,492 +0.02(+0.34%)
May 09, 2014 6.988 6.988 6.741 6.802 160,650 -0.01(-0.17%)
May 08, 2014 6.722 6.893 6.646 6.813 68,479 +0.06(+0.96%)
May 07, 2014 6.896 6.946 6.697 6.748 282,731 -0.15(-2.15%)
May 06, 2014 6.912 6.972 6.703 6.896 279,832 -0.05(-0.66%)
May 05, 2014 6.961 6.991 6.843 6.942 201,220 +0.04(+0.61%)
May 02, 2014 6.957 7.041 6.824 6.900 248,873 -0.06(-0.82%)
May 01, 2014 6.919 7.098 6.838 6.957 294,917 +0.06(+0.94%)
Apr 30, 2014 6.859 6.893 6.778 6.893 243,738 -0.01(-0.11%)
Apr 29, 2014 7.094 7.098 6.775 6.900 298,533 -0.10(-1.41%)
Apr 28, 2014 6.984 7.083 6.809 6.999 538,927 +0.06(+0.82%)
Apr 25, 2014 6.855 6.950 6.741 6.942 202,402 +0.08(+1.11%)
Apr 24, 2014 6.946 7.079 6.840 6.866 360,656 -0.04(-0.55%)
Apr 23, 2014 6.710 7.018 6.710 6.904 240,428 +0.20(+2.94%)
Apr 22, 2014 6.665 6.811 6.657 6.707 180,238 +0.07(+1.03%)
Apr 21, 2014 6.707 6.756 6.551 6.638 207,244 -0.07(-1.02%)
Apr 17, 2014 6.608 6.707 6.707 6.707 384,450 +0.08(+1.15%)
Apr 16, 2014 6.452 6.634 6.429 6.631 318,622 +0.21(+3.31%)
Apr 15, 2014 6.445 6.448 6.380 6.418 399,559 +0.00(+0.00%)
Apr 14, 2014 6.380 6.418 6.315 6.418 227,697 +0.02(+0.36%)
Apr 11, 2014 6.312 6.452 6.304 6.395 291,802 +0.01(+0.12%)
Apr 10, 2014 6.445 6.448 6.336 6.388 342,307 -0.03(-0.53%)
Apr 09, 2014 6.433 6.452 6.308 6.422 182,932 +0.03(+0.54%)
Apr 08, 2014 6.361 6.433 6.300 6.388 176,886 -0.03(-0.41%)
Apr 07, 2014 6.342 6.498 6.255 6.414 353,346 +0.09(+1.44%)
Apr 04, 2014 6.323 6.338 6.234 6.323 776,604 +0.00(+0.00%)
Apr 03, 2014 6.323 6.323 6.221 6.323 157,582 +0.02(+0.30%)
Apr 02, 2014 6.319 6.319 6.221 6.304 247,664 +0.00(+0.00%)
Apr 01, 2014 6.319 6.319 6.209 6.304 306,206 +0.00(+0.00%)
Mar 31, 2014 6.179 6.304 6.133 6.304 670,820 +0.15(+2.47%)
Mar 28, 2014 6.209 6.228 6.152 6.152 103,714 -0.06(-0.92%)
Mar 27, 2014 6.266 6.266 6.171 6.209 135,974 -0.13(-2.10%)
Mar 26, 2014 6.342 6.361 6.224 6.342 280,832 +0.07(+1.15%)
Mar 25, 2014 6.152 6.357 6.152 6.270 572,411 +0.16(+2.55%)
Mar 24, 2014 6.095 6.186 6.088 6.114 638,531 +0.04(+0.63%)
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.