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 6.434 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.