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

Tpg Specialty Lending Inc (NY: TSLX )

21.72 -0.21 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 30, 2015 6.836 6.844 6.733 6.748 435,793 +0.00(+0.00%)
Oct 29, 2015 6.768 6.883 6.729 6.748 289,481 -0.05(-0.76%)
Oct 28, 2015 6.729 6.859 6.693 6.800 487,905 +0.08(+1.24%)
Oct 27, 2015 6.772 6.812 6.709 6.717 97,645 -0.05(-0.76%)
Oct 26, 2015 6.768 6.842 6.737 6.768 216,380 -0.04(-0.52%)
Oct 23, 2015 6.816 6.860 6.733 6.804 235,903 +0.01(+0.12%)
Oct 22, 2015 6.959 6.975 6.748 6.796 215,186 -0.11(-1.61%)
Oct 21, 2015 7.006 7.006 6.860 6.907 210,168 -0.10(-1.42%)
Oct 20, 2015 7.006 7.010 6.963 7.006 115,434 +0.00(+0.00%)
Oct 19, 2015 7.026 7.026 6.967 7.006 228,567 +0.02(+0.34%)
Oct 16, 2015 7.006 7.026 6.947 6.983 192,121 -0.01(-0.11%)
Oct 15, 2015 6.987 7.006 6.949 6.991 234,464 +0.00(+0.06%)
Oct 14, 2015 7.003 7.018 6.935 6.987 201,613 -0.01(-0.17%)
Oct 13, 2015 6.983 7.034 6.971 6.999 202,550 +0.00(+0.00%)
Oct 12, 2015 6.796 7.026 6.796 6.999 285,239 +0.14(+2.03%)
Oct 09, 2015 6.860 6.879 6.800 6.860 382,217 +0.05(+0.70%)
Oct 08, 2015 6.669 6.824 6.610 6.812 326,149 +0.15(+2.20%)
Oct 07, 2015 6.677 6.760 6.629 6.665 273,296 -0.01(-0.18%)
Oct 06, 2015 6.733 6.776 6.669 6.677 223,055 -0.02(-0.30%)
Oct 05, 2015 6.665 6.772 6.653 6.697 198,660 +0.07(+1.02%)
Oct 02, 2015 6.590 6.737 6.570 6.629 201,192 +0.02(+0.30%)
Oct 01, 2015 6.594 6.773 6.590 6.610 393,555 +0.09(+1.34%)
Sep 30, 2015 6.502 6.693 6.494 6.522 456,616 +0.08(+1.29%)
Sep 29, 2015 6.617 6.645 6.439 6.439 818,043 -0.17(-2.58%)
Sep 28, 2015 6.748 6.784 6.554 6.610 642,056 -0.15(-2.29%)
Sep 25, 2015 6.830 6.830 6.753 6.764 197,376 -0.03(-0.51%)
Sep 24, 2015 6.776 6.846 6.753 6.799 116,626 +0.00(+0.06%)
Sep 23, 2015 6.846 6.857 6.760 6.795 136,382 -0.03(-0.40%)
Sep 22, 2015 6.780 6.884 6.757 6.823 510,930 -0.01(-0.11%)
Sep 21, 2015 6.792 6.846 6.764 6.830 96,669 +0.04(+0.57%)
Sep 18, 2015 6.652 6.792 6.652 6.792 137,959 +0.08(+1.21%)
Sep 17, 2015 6.714 6.792 6.617 6.710 224,277 +0.02(+0.35%)
Sep 16, 2015 6.768 6.768 6.630 6.687 313,858 -0.05(-0.69%)
Sep 15, 2015 6.718 6.753 6.718 6.733 84,115 +0.00(+0.00%)
Sep 14, 2015 6.788 6.791 6.700 6.733 107,976 -0.01(-0.12%)
Sep 11, 2015 6.733 6.788 6.694 6.741 95,486 +0.00(+0.06%)
Sep 10, 2015 6.760 6.830 6.726 6.737 97,955 -0.05(-0.74%)
Sep 09, 2015 6.811 6.830 6.763 6.788 144,733 +0.00(+0.06%)
Sep 08, 2015 6.784 6.823 6.691 6.784 244,889 +0.01(+0.17%)
Sep 04, 2015 6.698 6.772 6.772 6.772 129,352 +0.06(+0.87%)
Sep 03, 2015 6.702 6.798 6.663 6.714 121,795 +0.05(+0.70%)
Sep 02, 2015 6.772 6.881 6.663 6.667 173,216 -0.07(-1.09%)
Sep 01, 2015 6.687 6.772 6.687 6.741 102,848 -0.03(-0.52%)
Aug 31, 2015 6.632 6.830 6.632 6.776 276,219 +0.10(+1.51%)
Aug 28, 2015 6.629 6.691 6.489 6.675 214,200 +0.07(+1.00%)
Aug 27, 2015 6.601 6.691 6.535 6.609 254,111 +0.04(+0.59%)
Aug 26, 2015 6.559 6.601 6.438 6.570 281,793 +0.13(+2.05%)
Aug 25, 2015 6.419 6.590 6.403 6.438 527,666 +0.10(+1.59%)
Aug 24, 2015 6.555 6.594 4.921 6.337 1,139,546 -0.30(-4.50%)
Aug 21, 2015 6.648 6.834 6.617 6.636 338,971 -0.05(-0.75%)
Aug 20, 2015 6.757 6.799 6.656 6.687 695,874 -0.10(-1.54%)
Aug 19, 2015 6.881 6.947 6.772 6.792 387,893 -0.09(-1.35%)
Aug 18, 2015 6.939 6.947 6.861 6.885 242,005 -0.06(-0.89%)
Aug 17, 2015 6.892 6.947 6.865 6.947 321,637 +0.00(+0.06%)
Aug 14, 2015 6.889 6.947 6.869 6.943 161,428 +0.03(+0.39%)
Aug 13, 2015 6.951 6.962 6.900 6.916 102,443 -0.04(-0.61%)
Aug 12, 2015 6.935 6.982 6.861 6.958 172,655 +0.03(+0.45%)
Aug 11, 2015 6.935 6.986 6.908 6.927 132,460 -0.05(-0.67%)
Aug 10, 2015 6.955 6.986 6.904 6.974 138,567 +0.01(+0.11%)
Aug 07, 2015 6.982 7.005 6.885 6.966 114,778 -0.02(-0.28%)
Aug 06, 2015 6.966 7.001 6.955 6.986 489,103 +0.00(+0.00%)
Aug 05, 2015 6.927 7.036 6.807 6.986 382,959 +0.11(+1.58%)
Aug 04, 2015 6.869 6.908 6.846 6.877 227,555 -0.01(-0.17%)
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.