Skip to main content

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

Historical Prices

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.