Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.866 6.862 6.862 6.862 210,002 +0.03(+0.40%)
Aug 28, 2014 6.882 6.882 6.831 6.835 233,813 -0.05(-0.73%)
Aug 27, 2014 6.913 6.916 6.882 6.885 182,094 +0.00(+0.06%)
Aug 26, 2014 6.916 6.916 6.878 6.882 251,766 -0.03(-0.45%)
Aug 25, 2014 6.916 6.916 6.850 6.913 193,413 +0.03(+0.45%)
Aug 22, 2014 6.878 6.909 6.835 6.882 374,702 +0.00(+0.06%)
Aug 21, 2014 6.897 6.955 6.870 6.878 338,593 +0.01(+0.17%)
Aug 20, 2014 6.854 6.905 6.847 6.866 311,637 +0.01(+0.11%)
Aug 19, 2014 6.905 6.920 6.831 6.858 504,819 -0.09(-1.23%)
Aug 18, 2014 6.850 6.951 6.819 6.944 490,139 +0.11(+1.65%)
Aug 15, 2014 6.882 6.913 6.819 6.831 1,447,389 -0.02(-0.23%)
Aug 14, 2014 6.897 6.913 6.808 6.847 910,433 -0.04(-0.56%)
Aug 13, 2014 6.975 6.979 6.878 6.885 1,016,631 -0.08(-1.12%)
Aug 12, 2014 6.994 7.029 6.924 6.963 995,705 -0.03(-0.50%)
Aug 11, 2014 6.986 7.021 6.916 6.998 1,000,446 +0.02(+0.33%)
Aug 08, 2014 6.967 6.994 6.897 6.975 1,052,373 +0.01(+0.11%)
Aug 07, 2014 6.858 6.986 6.761 6.967 1,677,460 +0.13(+1.88%)
Aug 06, 2014 7.014 7.025 6.800 6.839 8,204,782 -0.55(-7.42%)
Aug 05, 2014 8.024 8.024 7.383 7.387 313,843 -0.11(-1.45%)
Aug 04, 2014 7.449 7.631 7.383 7.495 161,305 +0.09(+1.26%)
Aug 01, 2014 7.569 7.732 7.383 7.402 150,970 -0.12(-1.65%)
Jul 31, 2014 7.923 8.012 7.527 7.527 333,332 -0.42(-5.28%)
Jul 30, 2014 8.024 8.028 7.919 7.946 134,792 -0.05(-0.63%)
Jul 29, 2014 7.907 8.036 7.841 7.997 89,948 +0.05(+0.59%)
Jul 28, 2014 7.997 8.039 7.869 7.950 157,790 -0.01(-0.15%)
Jul 25, 2014 7.962 8.039 7.849 7.962 67,777 +0.00(+0.05%)
Jul 24, 2014 7.973 8.012 7.853 7.958 54,219 +0.03(+0.34%)
Jul 23, 2014 8.032 8.032 7.884 7.931 50,459 -0.07(-0.87%)
Jul 22, 2014 7.900 8.039 7.879 8.001 44,589 +0.07(+0.88%)
Jul 21, 2014 8.001 8.004 7.876 7.931 69,969 -0.11(-1.40%)
Jul 18, 2014 8.016 8.043 7.894 8.043 113,061 +0.10(+1.32%)
Jul 17, 2014 7.833 8.117 7.818 7.938 110,295 -0.07(-0.87%)
Jul 16, 2014 8.063 8.156 7.907 8.008 144,242 -0.02(-0.19%)
Jul 15, 2014 7.981 8.129 7.879 8.024 74,079 +0.03(+0.44%)
Jul 14, 2014 8.067 8.121 7.942 7.989 157,172 -0.13(-1.63%)
Jul 11, 2014 8.086 8.230 7.966 8.121 185,587 +0.07(+0.87%)
Jul 10, 2014 8.063 8.098 7.896 8.051 164,991 -0.07(-0.86%)
Jul 09, 2014 8.475 8.475 8.102 8.121 133,835 -0.04(-0.52%)
Jul 08, 2014 8.533 8.533 8.160 8.164 350,673 -0.38(-4.46%)
Jul 07, 2014 8.665 8.665 8.376 8.545 464,697 -0.14(-1.65%)
Jul 03, 2014 8.560 8.688 8.688 8.688 355,666 +0.22(+2.57%)
Jul 02, 2014 8.397 8.533 8.222 8.471 492,152 +0.13(+1.54%)
Jul 01, 2014 8.556 8.568 8.103 8.343 769,772 -0.14(-1.65%)
Jun 30, 2014 7.445 8.626 7.429 8.482 2,514,709 +1.08(+14.53%)
Jun 27, 2014 7.274 7.476 7.196 7.406 1,514,288 +0.13(+1.82%)
Jun 26, 2014 7.091 7.321 7.091 7.274 648,066 +0.10(+1.41%)
Jun 25, 2014 7.037 7.220 6.951 7.173 590,375 +0.14(+2.05%)
Jun 24, 2014 7.021 7.138 7.014 7.029 366,158 -0.03(-0.39%)
Jun 23, 2014 7.212 7.216 6.936 7.056 1,027,242 +0.02(+0.28%)
Jun 20, 2014 7.321 7.363 7.037 7.037 2,343,951 -0.30(-4.03%)
Jun 19, 2014 7.379 7.530 7.286 7.332 360,473 -0.01(-0.11%)
Jun 18, 2014 7.612 7.612 7.262 7.340 356,716 -0.27(-3.57%)
Jun 17, 2014 7.402 7.678 7.119 7.612 1,464,516 +0.23(+3.11%)
Jun 16, 2014 8.463 8.463 7.324 7.383 2,320,897 -1.11(-13.04%)
Jun 13, 2014 8.918 9.034 8.451 8.490 1,345,998 -0.34(-3.87%)
Jun 12, 2014 9.407 9.458 8.420 8.832 1,488,882 -0.45(-4.90%)
Jun 11, 2014 9.155 9.483 8.844 9.287 865,048 +0.19(+2.05%)
Jun 10, 2014 8.785 9.131 8.751 9.100 1,166,418 +0.38(+4.41%)
Jun 06, 2014 8.735 9.036 8.525 8.716 426,295 +0.05(+0.54%)
Jun 05, 2014 8.801 9.077 8.572 8.669 949,047 -0.06(-0.67%)
Jun 04, 2014 8.595 9.230 7.822 8.727 1,653,811 +0.14(+1.63%)
Jun 03, 2014 8.156 8.871 7.880 8.587 776,461 +0.19(+2.27%)
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.