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 (%)
Dec 31, 2014 6.586 6.528 6.528 6.528 807,295 -0.01(-0.12%)
Dec 30, 2014 6.531 6.594 6.458 6.535 685,049 +0.00(+0.06%)
Dec 29, 2014 6.462 6.578 6.403 6.531 533,639 -0.05(-0.77%)
Dec 26, 2014 6.570 6.617 6.535 6.582 286,490 +0.04(+0.65%)
Dec 24, 2014 6.539 6.539 6.539 6.539 114,665 +0.05(+0.72%)
Dec 23, 2014 6.563 6.574 6.442 6.493 468,192 -0.05(-0.71%)
Dec 22, 2014 6.594 6.745 6.442 6.539 501,543 -0.02(-0.30%)
Dec 19, 2014 6.415 6.613 6.384 6.559 1,781,597 +0.14(+2.18%)
Dec 18, 2014 6.512 6.547 6.376 6.419 681,135 -0.01(-0.12%)
Dec 17, 2014 6.403 6.493 6.384 6.427 854,470 +0.02(+0.30%)
Dec 16, 2014 6.551 6.559 6.400 6.407 2,236,383 -0.23(-3.39%)
Dec 15, 2014 6.877 6.877 6.597 6.632 718,892 -0.14(-2.01%)
Dec 12, 2014 6.865 6.865 6.729 6.768 221,337 -0.09(-1.30%)
Dec 11, 2014 6.869 6.986 6.838 6.857 528,617 +0.07(+0.97%)
Dec 10, 2014 6.757 6.889 6.757 6.792 310,145 -0.00(-0.06%)
Dec 09, 2014 6.679 6.826 6.582 6.795 350,172 +0.10(+1.51%)
Dec 08, 2014 6.834 6.889 6.602 6.694 295,517 -0.18(-2.60%)
Dec 05, 2014 6.873 6.885 6.698 6.873 545,902 +0.06(+0.91%)
Dec 04, 2014 6.792 6.877 6.671 6.811 216,227 +0.00(+0.06%)
Dec 03, 2014 6.706 6.846 6.641 6.807 363,079 +0.10(+1.56%)
Dec 02, 2014 6.663 6.710 6.636 6.702 139,690 +0.07(+1.11%)
Dec 01, 2014 6.896 6.896 6.570 6.629 294,543 -0.30(-4.31%)
Nov 28, 2014 6.889 6.927 6.830 6.927 133,993 +0.03(+0.39%)
Nov 26, 2014 6.900 6.900 6.900 6.900 168,777 +0.03(+0.45%)
Nov 25, 2014 6.900 6.912 6.834 6.869 124,668 -0.04(-0.56%)
Nov 24, 2014 6.912 6.912 6.854 6.908 462,897 -0.00(-0.06%)
Nov 21, 2014 7.017 7.017 6.850 6.912 657,689 -0.07(-1.06%)
Nov 20, 2014 6.923 7.009 6.837 6.986 450,384 +0.09(+1.24%)
Nov 19, 2014 6.826 6.912 6.698 6.900 339,589 +0.09(+1.37%)
Nov 18, 2014 6.877 6.877 6.753 6.807 218,467 -0.06(-0.85%)
Nov 17, 2014 6.854 6.923 6.806 6.865 248,486 +0.02(+0.23%)
Nov 14, 2014 6.838 6.857 6.795 6.850 148,575 +0.04(+0.63%)
Nov 13, 2014 6.834 6.885 6.780 6.807 204,495 +0.00(+0.06%)
Nov 12, 2014 6.811 6.908 6.753 6.803 237,895 -0.04(-0.62%)
Nov 11, 2014 6.854 6.947 6.792 6.846 408,953 -0.05(-0.68%)
Nov 10, 2014 6.970 6.970 6.772 6.892 221,752 -0.09(-1.33%)
Nov 07, 2014 6.815 7.041 6.811 6.986 750,145 +0.19(+2.74%)
Nov 06, 2014 6.768 6.830 6.765 6.799 546,945 +0.17(+2.52%)
Nov 05, 2014 6.543 6.656 6.516 6.632 516,488 +0.08(+1.18%)
Nov 04, 2014 6.539 6.555 6.400 6.555 763,086 +0.18(+2.80%)
Nov 03, 2014 6.477 6.477 6.361 6.376 262,230 -0.13(-2.03%)
Oct 31, 2014 6.566 6.566 6.419 6.508 362,174 +0.02(+0.24%)
Oct 30, 2014 6.466 6.493 6.398 6.493 402,163 +0.03(+0.42%)
Oct 29, 2014 6.431 6.485 6.403 6.466 496,181 +0.06(+0.97%)
Oct 28, 2014 6.384 6.442 6.384 6.403 254,861 +0.02(+0.30%)
Oct 27, 2014 6.376 6.464 6.396 6.384 330,957 -0.01(-0.18%)
Oct 24, 2014 6.372 6.403 6.361 6.396 108,749 +0.05(+0.73%)
Oct 23, 2014 6.403 6.419 6.326 6.349 371,453 -0.03(-0.49%)
Oct 22, 2014 6.423 6.454 6.349 6.380 202,906 -0.03(-0.54%)
Oct 21, 2014 6.365 6.450 6.334 6.415 491,453 +0.07(+1.16%)
Oct 20, 2014 6.337 6.365 6.318 6.341 153,865 +0.04(+0.62%)
Oct 17, 2014 6.365 6.450 6.299 6.303 298,013 -0.05(-0.85%)
Oct 16, 2014 6.147 6.380 6.147 6.357 307,457 +0.11(+1.80%)
Oct 15, 2014 6.093 6.260 6.074 6.244 233,401 +0.09(+1.45%)
Oct 14, 2014 6.163 6.283 6.097 6.155 200,643 +0.00(+0.00%)
Oct 13, 2014 6.128 6.271 6.119 6.155 231,317 +0.05(+0.76%)
Oct 10, 2014 6.275 6.283 6.108 6.108 316,002 -0.19(-3.02%)
Oct 09, 2014 6.310 6.355 6.248 6.299 201,450 -0.01(-0.12%)
Oct 08, 2014 6.299 6.396 6.244 6.306 233,984 -0.01(-0.12%)
Oct 07, 2014 6.353 6.396 6.287 6.314 237,424 -0.05(-0.79%)
Oct 06, 2014 6.570 6.570 6.322 6.365 249,537 -0.17(-2.61%)
Oct 03, 2014 6.563 6.698 6.524 6.535 245,041 +0.00(+0.06%)
Oct 02, 2014 6.493 6.590 6.444 6.531 236,074 +0.06(+0.90%)
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.