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 (%)
Nov 28, 2014 6.897 6.936 6.839 6.936 133,827 +0.03(+0.39%)
Nov 26, 2014 6.909 6.909 6.909 6.909 168,568 +0.03(+0.45%)
Nov 25, 2014 6.909 6.920 6.843 6.878 124,514 -0.04(-0.56%)
Nov 24, 2014 6.920 6.920 6.862 6.916 462,324 -0.00(-0.06%)
Nov 21, 2014 7.025 7.025 6.858 6.920 656,875 -0.07(-1.06%)
Nov 20, 2014 6.932 7.018 6.846 6.994 449,827 +0.09(+1.24%)
Nov 19, 2014 6.835 6.920 6.707 6.909 339,169 +0.09(+1.37%)
Nov 18, 2014 6.885 6.885 6.761 6.815 218,196 -0.06(-0.85%)
Nov 17, 2014 6.862 6.932 6.815 6.874 248,178 +0.02(+0.23%)
Nov 14, 2014 6.847 6.866 6.804 6.858 148,391 +0.04(+0.63%)
Nov 13, 2014 6.843 6.893 6.788 6.815 204,243 +0.00(+0.06%)
Nov 12, 2014 6.819 6.916 6.761 6.812 237,601 -0.04(-0.62%)
Nov 11, 2014 6.862 6.955 6.800 6.854 408,447 -0.05(-0.68%)
Nov 10, 2014 6.979 6.979 6.780 6.901 221,478 -0.09(-1.33%)
Nov 07, 2014 6.823 7.049 6.819 6.994 749,217 +0.19(+2.74%)
Nov 06, 2014 6.777 6.839 6.774 6.808 546,269 +0.17(+2.52%)
Nov 05, 2014 6.551 6.664 6.524 6.641 515,849 +0.08(+1.18%)
Nov 04, 2014 6.547 6.563 6.407 6.563 762,142 +0.18(+2.80%)
Nov 03, 2014 6.485 6.485 6.369 6.384 261,906 -0.13(-2.03%)
Oct 31, 2014 6.575 6.575 6.427 6.516 361,726 +0.02(+0.24%)
Oct 30, 2014 6.474 6.501 6.406 6.501 401,666 +0.03(+0.42%)
Oct 29, 2014 6.439 6.493 6.411 6.474 495,567 +0.06(+0.97%)
Oct 28, 2014 6.392 6.450 6.392 6.411 254,545 +0.02(+0.30%)
Oct 27, 2014 6.384 6.472 6.404 6.392 330,548 -0.01(-0.18%)
Oct 24, 2014 6.380 6.411 6.369 6.404 108,614 +0.05(+0.73%)
Oct 23, 2014 6.411 6.427 6.334 6.357 370,994 -0.03(-0.49%)
Oct 22, 2014 6.431 6.462 6.357 6.388 202,655 -0.03(-0.54%)
Oct 21, 2014 6.372 6.458 6.341 6.423 490,845 +0.07(+1.16%)
Oct 20, 2014 6.345 6.372 6.326 6.349 153,675 +0.04(+0.62%)
Oct 17, 2014 6.372 6.458 6.306 6.310 297,645 -0.05(-0.85%)
Oct 16, 2014 6.155 6.388 6.155 6.365 307,077 +0.11(+1.80%)
Oct 15, 2014 6.100 6.268 6.081 6.252 233,113 +0.09(+1.45%)
Oct 14, 2014 6.170 6.291 6.104 6.163 200,395 +0.00(+0.00%)
Oct 13, 2014 6.135 6.279 6.126 6.163 231,031 +0.05(+0.76%)
Oct 10, 2014 6.283 6.291 6.116 6.116 315,611 -0.19(-3.02%)
Oct 09, 2014 6.318 6.362 6.256 6.306 201,201 -0.01(-0.12%)
Oct 08, 2014 6.306 6.404 6.252 6.314 233,694 -0.01(-0.12%)
Oct 07, 2014 6.361 6.404 6.295 6.322 237,130 -0.05(-0.79%)
Oct 06, 2014 6.578 6.578 6.330 6.372 249,228 -0.17(-2.61%)
Oct 03, 2014 6.571 6.707 6.532 6.543 244,738 +0.00(+0.06%)
Oct 02, 2014 6.501 6.598 6.452 6.540 235,782 +0.06(+0.90%)
Oct 01, 2014 6.338 6.602 6.310 6.481 1,158,540 +0.26(+4.18%)
Sep 30, 2014 6.431 6.446 6.217 6.221 811,541 -0.17(-2.62%)
Sep 29, 2014 6.547 6.547 6.388 6.388 483,443 -0.19(-2.89%)
Sep 26, 2014 6.411 6.586 6.353 6.578 253,032 +0.08(+1.26%)
Sep 25, 2014 6.590 6.598 6.489 6.497 258,280 -0.10(-1.53%)
Sep 24, 2014 6.547 6.617 6.533 6.598 198,712 +0.05(+0.71%)
Sep 23, 2014 6.567 6.617 6.528 6.551 214,815 -0.03(-0.47%)
Sep 22, 2014 6.718 6.718 6.536 6.582 211,472 -0.13(-1.97%)
Sep 19, 2014 6.606 6.738 6.532 6.714 620,300 +0.14(+2.07%)
Sep 18, 2014 6.505 6.606 6.505 6.578 537,606 +0.07(+1.01%)
Sep 17, 2014 6.707 6.753 6.485 6.512 667,018 -0.19(-2.90%)
Sep 16, 2014 6.602 6.746 6.594 6.707 231,744 +0.12(+1.89%)
Sep 15, 2014 6.730 6.757 6.559 6.582 163,951 -0.14(-2.14%)
Sep 12, 2014 6.703 6.753 6.656 6.726 147,977 -0.00(-0.06%)
Sep 11, 2014 6.808 6.819 6.703 6.730 129,998 -0.07(-1.03%)
Sep 10, 2014 6.753 6.804 6.734 6.800 134,262 +0.07(+1.10%)
Sep 09, 2014 6.683 6.777 6.652 6.726 259,986 +0.04(+0.58%)
Sep 08, 2014 6.586 6.730 6.576 6.687 243,011 +0.12(+1.89%)
Sep 05, 2014 6.664 6.679 6.419 6.563 781,644 -0.09(-1.34%)
Sep 04, 2014 6.746 6.792 6.648 6.652 575,348 -0.08(-1.21%)
Sep 03, 2014 6.823 6.858 6.676 6.734 856,339 -0.10(-1.53%)
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.