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: 4:10 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 (%)
Sep 30, 2015 6.510 6.701 6.502 6.530 456,051 +0.08(+1.29%)
Sep 29, 2015 6.626 6.653 6.447 6.447 817,031 -0.17(-2.58%)
Sep 28, 2015 6.757 6.793 6.562 6.618 641,262 -0.16(-2.29%)
Sep 25, 2015 6.839 6.839 6.761 6.773 197,132 -0.03(-0.51%)
Sep 24, 2015 6.784 6.854 6.761 6.808 116,481 +0.00(+0.06%)
Sep 23, 2015 6.854 6.866 6.769 6.804 136,213 -0.03(-0.40%)
Sep 22, 2015 6.788 6.893 6.765 6.831 510,298 -0.01(-0.11%)
Sep 21, 2015 6.800 6.854 6.773 6.839 96,549 +0.04(+0.57%)
Sep 18, 2015 6.660 6.800 6.660 6.800 137,788 +0.08(+1.21%)
Sep 17, 2015 6.722 6.800 6.625 6.718 224,000 +0.02(+0.35%)
Sep 16, 2015 6.777 6.777 6.639 6.695 313,470 -0.05(-0.69%)
Sep 15, 2015 6.726 6.761 6.726 6.742 84,011 +0.00(+0.00%)
Sep 14, 2015 6.796 6.800 6.709 6.742 107,842 -0.01(-0.12%)
Sep 11, 2015 6.742 6.796 6.703 6.749 95,368 +0.00(+0.06%)
Sep 10, 2015 6.769 6.839 6.734 6.746 97,833 -0.05(-0.74%)
Sep 09, 2015 6.819 6.839 6.771 6.796 144,554 +0.00(+0.06%)
Sep 08, 2015 6.792 6.832 6.699 6.792 244,586 +0.01(+0.17%)
Sep 04, 2015 6.707 6.780 6.780 6.780 129,192 +0.06(+0.87%)
Sep 03, 2015 6.711 6.807 6.672 6.722 121,644 +0.05(+0.70%)
Sep 02, 2015 6.780 6.889 6.672 6.676 173,002 -0.07(-1.09%)
Sep 01, 2015 6.695 6.780 6.695 6.749 102,721 -0.03(-0.52%)
Aug 31, 2015 6.641 6.839 6.641 6.784 275,878 +0.10(+1.51%)
Aug 28, 2015 6.637 6.699 6.497 6.683 213,935 +0.07(+1.00%)
Aug 27, 2015 6.610 6.699 6.543 6.617 253,796 +0.04(+0.59%)
Aug 26, 2015 6.567 6.610 6.446 6.578 281,444 +0.13(+2.05%)
Aug 25, 2015 6.427 6.598 6.411 6.446 527,013 +0.10(+1.59%)
Aug 24, 2015 6.563 6.602 4.927 6.345 1,138,137 -0.30(-4.50%)
Aug 21, 2015 6.656 6.843 6.625 6.644 338,552 -0.05(-0.75%)
Aug 20, 2015 6.765 6.807 6.664 6.695 695,013 -0.10(-1.54%)
Aug 19, 2015 6.889 6.955 6.780 6.800 387,413 -0.09(-1.35%)
Aug 18, 2015 6.948 6.955 6.870 6.893 241,706 -0.06(-0.89%)
Aug 17, 2015 6.901 6.955 6.874 6.955 321,239 +0.00(+0.06%)
Aug 14, 2015 6.897 6.955 6.878 6.951 161,228 +0.03(+0.39%)
Aug 13, 2015 6.959 6.971 6.909 6.924 102,317 -0.04(-0.61%)
Aug 12, 2015 6.944 6.990 6.870 6.967 172,441 +0.03(+0.45%)
Aug 11, 2015 6.944 6.994 6.916 6.936 132,296 -0.05(-0.67%)
Aug 10, 2015 6.963 6.994 6.913 6.983 138,395 +0.01(+0.11%)
Aug 07, 2015 6.990 7.014 6.893 6.975 114,636 -0.02(-0.28%)
Aug 06, 2015 6.975 7.010 6.963 6.994 488,498 +0.00(+0.00%)
Aug 05, 2015 6.936 7.045 6.815 6.994 382,485 +0.11(+1.58%)
Aug 04, 2015 6.878 6.916 6.855 6.885 227,273 -0.01(-0.17%)
Aug 03, 2015 6.916 6.916 6.827 6.897 189,293 -0.02(-0.28%)
Jul 31, 2015 6.901 6.944 6.847 6.916 263,700 +0.00(+0.00%)
Jul 30, 2015 6.870 6.932 6.870 6.916 559,999 +0.06(+0.85%)
Jul 29, 2015 6.839 6.916 6.831 6.858 165,268 +0.04(+0.57%)
Jul 28, 2015 6.773 6.955 6.702 6.819 183,783 +0.10(+1.50%)
Jul 27, 2015 6.703 6.854 6.699 6.718 225,220 +0.01(+0.12%)
Jul 24, 2015 6.742 6.757 6.691 6.711 139,417 +0.00(+0.00%)
Jul 23, 2015 6.796 6.796 6.644 6.711 129,614 -0.05(-0.75%)
Jul 22, 2015 6.889 6.893 6.761 6.761 177,408 -0.15(-2.19%)
Jul 21, 2015 6.916 6.955 6.885 6.913 147,719 +0.02(+0.28%)
Jul 20, 2015 6.897 6.916 6.854 6.893 120,653 +0.04(+0.57%)
Jul 17, 2015 6.909 6.913 6.815 6.854 185,700 -0.02(-0.34%)
Jul 16, 2015 6.831 6.971 6.780 6.878 232,310 +0.02(+0.34%)
Jul 15, 2015 6.874 6.932 6.792 6.854 129,928 -0.05(-0.73%)
Jul 14, 2015 6.994 6.994 6.823 6.905 252,237 -0.07(-1.06%)
Jul 13, 2015 6.858 6.994 6.858 6.979 245,337 +0.13(+1.93%)
Jul 10, 2015 6.800 6.854 6.773 6.847 133,629 +0.09(+1.26%)
Jul 09, 2015 6.765 6.800 6.738 6.761 205,637 +0.08(+1.16%)
Jul 08, 2015 6.780 6.780 6.672 6.683 280,353 -0.11(-1.66%)
Jul 07, 2015 6.769 6.796 6.699 6.796 233,141 +0.02(+0.23%)
Jul 06, 2015 6.691 6.780 6.673 6.780 73,773 +0.06(+0.87%)
Jul 02, 2015 6.711 6.722 6.722 6.722 119,155 +0.01(+0.12%)
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.