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

Tpg Specialty Lending Inc (NY: TSLX )

22.07 +0.06 (+0.30%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 3, 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 (%)
Jul 31, 2014 7.913 8.002 7.517 7.517 333,745 -0.42(-5.28%)
Jul 30, 2014 8.014 8.018 7.909 7.936 134,959 -0.05(-0.63%)
Jul 29, 2014 7.898 8.026 7.832 7.987 90,059 +0.05(+0.59%)
Jul 28, 2014 7.987 8.029 7.859 7.940 157,985 -0.01(-0.15%)
Jul 25, 2014 7.952 8.030 7.839 7.952 67,861 +0.00(+0.05%)
Jul 24, 2014 7.964 8.002 7.843 7.948 54,286 +0.03(+0.34%)
Jul 23, 2014 8.022 8.022 7.874 7.921 50,522 -0.07(-0.87%)
Jul 22, 2014 7.890 8.030 7.870 7.991 44,644 +0.07(+0.88%)
Jul 21, 2014 7.991 7.995 7.867 7.921 70,056 -0.11(-1.40%)
Jul 18, 2014 8.006 8.033 7.884 8.033 113,201 +0.10(+1.32%)
Jul 17, 2014 7.824 8.107 7.808 7.929 110,431 -0.07(-0.87%)
Jul 16, 2014 8.053 8.146 7.898 7.998 144,421 -0.02(-0.19%)
Jul 15, 2014 7.971 8.119 7.870 8.014 74,171 +0.03(+0.44%)
Jul 14, 2014 8.057 8.111 7.932 7.979 157,367 -0.13(-1.63%)
Jul 11, 2014 8.076 8.220 7.956 8.111 185,817 +0.07(+0.87%)
Jul 10, 2014 8.053 8.088 7.886 8.041 165,195 -0.07(-0.86%)
Jul 09, 2014 8.464 8.464 8.092 8.111 134,001 -0.04(-0.52%)
Jul 08, 2014 8.522 8.522 8.150 8.154 351,107 -0.38(-4.46%)
Jul 07, 2014 8.654 8.654 8.365 8.534 465,273 -0.14(-1.65%)
Jul 03, 2014 8.550 8.678 8.678 8.678 356,106 +0.22(+2.57%)
Jul 02, 2014 8.387 8.522 8.212 8.460 492,762 +0.13(+1.54%)
Jul 01, 2014 8.546 8.557 8.093 8.332 770,726 -0.14(-1.65%)
Jun 30, 2014 7.436 8.616 7.420 8.472 2,517,824 +1.08(+14.53%)
Jun 27, 2014 7.265 7.467 7.187 7.397 1,516,164 +0.13(+1.82%)
Jun 26, 2014 7.083 7.312 7.083 7.265 648,869 +0.10(+1.41%)
Jun 25, 2014 7.028 7.211 6.943 7.164 591,106 +0.14(+2.05%)
Jun 24, 2014 7.013 7.129 7.005 7.020 366,612 -0.03(-0.39%)
Jun 23, 2014 7.203 7.207 6.927 7.048 1,028,514 +0.02(+0.28%)
Jun 20, 2014 7.312 7.354 7.028 7.028 2,346,854 -0.29(-4.03%)
Jun 19, 2014 7.370 7.521 7.277 7.323 360,920 -0.01(-0.11%)
Jun 18, 2014 7.603 7.603 7.253 7.331 357,158 -0.27(-3.57%)
Jun 17, 2014 7.393 7.669 7.110 7.603 1,466,330 +0.23(+3.11%)
Jun 16, 2014 8.453 8.453 7.315 7.374 2,323,771 -1.11(-13.04%)
Jun 13, 2014 8.907 9.023 8.441 8.480 1,347,665 -0.34(-3.87%)
Jun 12, 2014 9.396 9.446 8.410 8.821 1,490,726 -0.45(-4.90%)
Jun 11, 2014 9.143 9.471 8.833 9.275 866,120 +0.19(+2.05%)
Jun 10, 2014 8.775 9.120 8.740 9.089 1,167,862 +0.38(+4.41%)
Jun 06, 2014 8.724 9.025 8.515 8.705 426,823 +0.05(+0.54%)
Jun 05, 2014 8.790 9.066 8.561 8.658 950,222 -0.06(-0.67%)
Jun 04, 2014 8.584 9.219 7.812 8.716 1,655,860 +0.14(+1.63%)
Jun 03, 2014 8.146 8.860 7.870 8.577 777,423 +0.19(+2.27%)
Jun 02, 2014 8.359 8.433 8.251 8.387 203,764 +0.16(+1.98%)
May 30, 2014 8.115 8.313 8.053 8.224 585,854 +0.15(+1.83%)
May 29, 2014 7.839 8.130 7.731 8.076 548,476 +0.34(+4.42%)
May 28, 2014 7.735 7.932 7.657 7.735 210,095 +0.03(+0.40%)
May 27, 2014 7.494 7.929 7.451 7.704 380,784 +0.26(+3.44%)
May 23, 2014 7.409 7.447 7.447 7.447 249,944 -0.07(-0.93%)
May 22, 2014 7.362 7.618 7.319 7.517 162,340 +0.11(+1.52%)
May 21, 2014 7.381 7.506 7.323 7.405 210,002 +0.12(+1.60%)
May 20, 2014 7.141 7.378 7.079 7.288 259,123 +0.18(+2.51%)
May 19, 2014 7.017 7.121 7.017 7.110 148,016 +0.06(+0.83%)
May 16, 2014 7.005 7.114 6.935 7.052 82,061 +0.07(+0.94%)
May 15, 2014 6.904 7.048 6.799 6.986 97,102 +0.06(+0.90%)
May 14, 2014 6.931 7.044 6.892 6.923 82,177 -0.04(-0.61%)
May 13, 2014 6.986 7.063 6.877 6.966 97,143 -0.01(-0.11%)
May 12, 2014 7.005 7.040 6.958 6.974 133,565 +0.02(+0.33%)
May 09, 2014 7.141 7.141 6.889 6.951 157,204 -0.01(-0.17%)
May 08, 2014 6.869 7.044 6.792 6.962 67,010 +0.07(+0.96%)
May 07, 2014 7.048 7.098 6.844 6.896 276,668 -0.15(-2.15%)
May 06, 2014 7.063 7.125 6.850 7.048 273,831 -0.05(-0.66%)
May 05, 2014 7.114 7.145 6.993 7.094 196,904 +0.04(+0.61%)
May 02, 2014 7.110 7.195 6.974 7.052 243,536 -0.06(-0.82%)
May 01, 2014 7.071 7.253 6.987 7.110 288,593 +0.07(+0.94%)
Apr 30, 2014 7.009 7.044 6.927 7.044 238,511 -0.01(-0.11%)
Apr 29, 2014 7.249 7.253 6.923 7.052 292,131 -0.10(-1.41%)
Apr 28, 2014 7.137 7.238 6.958 7.152 527,370 +0.06(+0.82%)
Apr 25, 2014 7.005 7.102 6.889 7.094 198,061 +0.08(+1.11%)
Apr 24, 2014 7.098 7.234 6.989 7.017 352,921 -0.04(-0.55%)
Apr 23, 2014 6.857 7.172 6.857 7.055 235,272 +0.20(+2.94%)
Apr 22, 2014 6.811 6.960 6.803 6.854 176,373 +0.07(+1.03%)
Apr 21, 2014 6.854 6.904 6.694 6.784 202,800 -0.07(-1.02%)
Apr 17, 2014 6.753 6.854 6.854 6.854 376,205 +0.08(+1.15%)
Apr 16, 2014 6.594 6.780 6.570 6.776 311,789 +0.22(+3.31%)
Apr 15, 2014 6.586 6.590 6.520 6.559 390,990 +0.00(+0.00%)
Apr 14, 2014 6.520 6.559 6.454 6.559 222,814 +0.02(+0.36%)
Apr 11, 2014 6.450 6.594 6.442 6.535 285,545 +0.01(+0.12%)
Apr 10, 2014 6.586 6.590 6.475 6.528 334,967 -0.03(-0.53%)
Apr 09, 2014 6.574 6.594 6.446 6.563 179,009 +0.03(+0.54%)
Apr 08, 2014 6.500 6.574 6.438 6.528 173,093 -0.03(-0.41%)
Apr 07, 2014 6.481 6.640 6.392 6.555 345,768 +0.09(+1.44%)
Apr 04, 2014 6.462 6.477 6.371 6.462 759,950 +0.00(+0.00%)
Apr 03, 2014 6.462 6.462 6.357 6.462 154,202 +0.02(+0.30%)
Apr 02, 2014 6.458 6.458 6.357 6.442 242,353 +0.00(+0.00%)
Apr 01, 2014 6.458 6.458 6.345 6.442 299,639 +0.00(+0.00%)
Mar 31, 2014 6.314 6.442 6.268 6.442 656,434 +0.16(+2.47%)
Mar 28, 2014 6.345 6.365 6.287 6.287 101,490 -0.06(-0.92%)
Mar 27, 2014 6.403 6.403 6.306 6.345 133,058 -0.14(-2.10%)
Mar 26, 2014 6.481 6.500 6.361 6.481 274,810 +0.07(+1.15%)
Mar 25, 2014 6.287 6.497 6.287 6.407 560,136 +0.16(+2.55%)
Mar 24, 2014 6.229 6.322 6.221 6.248 624,838 +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.