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

Tpg Specialty Lending Inc (NY: TSLX )

21.86 +0.17 (+0.78%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 1, 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 (%)
Apr 29, 2016 6.961 6.961 6.761 6.869 407,583 -0.02(-0.30%)
Apr 28, 2016 6.815 6.957 6.815 6.890 321,293 +0.03(+0.43%)
Apr 27, 2016 6.894 6.894 6.848 6.861 261,385 -0.03(-0.42%)
Apr 26, 2016 6.815 6.899 6.746 6.890 260,490 +0.08(+1.10%)
Apr 25, 2016 6.773 6.819 6.750 6.815 146,511 +0.05(+0.74%)
Apr 22, 2016 6.752 6.792 6.733 6.765 93,687 +0.01(+0.19%)
Apr 21, 2016 6.848 6.848 6.731 6.752 161,720 -0.07(-0.98%)
Apr 20, 2016 6.857 6.873 6.798 6.819 163,741 -0.04(-0.61%)
Apr 19, 2016 6.844 6.894 6.786 6.861 239,339 +0.05(+0.67%)
Apr 18, 2016 6.882 6.899 6.811 6.815 258,713 -0.07(-0.97%)
Apr 15, 2016 6.832 6.886 6.786 6.882 224,857 +0.06(+0.86%)
Apr 14, 2016 6.773 6.850 6.761 6.823 197,884 -0.00(-0.06%)
Apr 13, 2016 6.853 6.853 6.790 6.827 277,336 -0.00(-0.06%)
Apr 12, 2016 6.769 6.844 6.731 6.832 276,975 +0.08(+1.24%)
Apr 11, 2016 6.752 6.836 6.735 6.748 139,436 -0.03(-0.37%)
Apr 08, 2016 6.807 6.844 6.731 6.773 416,090 +0.00(+0.00%)
Apr 07, 2016 6.802 6.827 6.689 6.773 405,758 -0.03(-0.43%)
Apr 06, 2016 6.765 6.865 6.765 6.802 302,787 +0.06(+0.87%)
Apr 05, 2016 6.731 6.773 6.669 6.744 267,254 +0.01(+0.12%)
Apr 04, 2016 6.802 6.848 6.689 6.735 446,017 -0.06(-0.92%)
Apr 01, 2016 6.731 6.844 6.694 6.798 483,523 +0.05(+0.81%)
Mar 31, 2016 6.731 6.756 6.627 6.744 665,945 -0.01(-0.12%)
Mar 30, 2016 6.848 6.848 6.715 6.752 547,908 -0.06(-0.86%)
Mar 29, 2016 6.610 6.827 6.597 6.811 432,436 +0.20(+2.97%)
Mar 28, 2016 6.582 6.639 6.553 6.614 395,985 +0.02(+0.37%)
Mar 24, 2016 6.537 6.590 6.590 6.590 285,026 +0.06(+0.94%)
Mar 23, 2016 6.598 6.655 6.475 6.529 504,432 -0.11(-1.72%)
Mar 22, 2016 6.684 6.700 6.533 6.643 628,849 -0.04(-0.61%)
Mar 21, 2016 6.786 6.814 6.651 6.684 636,829 -0.15(-2.21%)
Mar 18, 2016 6.753 6.835 6.651 6.835 653,573 +0.13(+1.95%)
Mar 17, 2016 6.618 6.794 6.594 6.704 659,432 +0.01(+0.12%)
Mar 16, 2016 6.651 6.704 6.610 6.696 594,146 +0.02(+0.37%)
Mar 15, 2016 6.626 6.700 6.594 6.671 481,638 +0.04(+0.55%)
Mar 14, 2016 6.577 6.651 6.569 6.635 399,455 +0.02(+0.25%)
Mar 11, 2016 6.561 6.626 6.553 6.618 271,201 +0.11(+1.63%)
Mar 10, 2016 6.520 6.529 6.467 6.512 331,240 +0.02(+0.38%)
Mar 09, 2016 6.549 6.573 6.453 6.488 683,619 -0.04(-0.62%)
Mar 08, 2016 6.626 6.651 6.488 6.529 851,439 -0.09(-1.36%)
Mar 07, 2016 6.700 6.712 6.557 6.618 939,579 -0.08(-1.22%)
Mar 04, 2016 6.700 6.720 6.651 6.700 1,883,756 +0.00(+0.00%)
Mar 03, 2016 6.418 6.704 6.390 6.700 9,711,004 -0.17(-2.49%)
Mar 02, 2016 6.875 6.912 6.822 6.871 383,741 -0.01(-0.12%)
Mar 01, 2016 6.782 6.932 6.733 6.879 554,941 +0.25(+3.82%)
Feb 29, 2016 6.561 6.720 6.553 6.626 306,024 +0.08(+1.25%)
Feb 26, 2016 6.516 6.606 6.492 6.545 226,969 +0.07(+1.01%)
Feb 25, 2016 6.459 6.553 6.455 6.480 297,219 +0.02(+0.38%)
Feb 24, 2016 6.345 6.455 6.333 6.455 119,806 +0.05(+0.83%)
Feb 23, 2016 6.345 6.414 6.337 6.402 102,937 +0.06(+0.90%)
Feb 22, 2016 6.410 6.480 6.337 6.345 139,452 +0.00(+0.06%)
Feb 19, 2016 6.382 6.437 6.300 6.341 74,589 -0.03(-0.51%)
Feb 18, 2016 6.492 6.496 6.341 6.373 143,442 -0.08(-1.20%)
Feb 17, 2016 6.284 6.488 6.247 6.451 300,765 +0.22(+3.47%)
Feb 16, 2016 6.243 6.341 6.194 6.235 303,431 +0.02(+0.39%)
Feb 12, 2016 6.231 6.210 6.210 6.210 253,411 +0.03(+0.46%)
Feb 11, 2016 6.190 6.267 6.165 6.182 156,151 -0.12(-1.88%)
Feb 10, 2016 6.231 6.353 6.202 6.300 178,603 +0.07(+1.05%)
Feb 09, 2016 6.267 6.337 6.206 6.235 245,970 -0.07(-1.04%)
Feb 08, 2016 6.406 6.488 6.227 6.300 509,743 -0.13(-1.97%)
Feb 05, 2016 6.439 6.520 6.382 6.427 355,844 +0.00(+0.00%)
Feb 04, 2016 6.488 6.546 6.373 6.427 353,822 -0.11(-1.75%)
Feb 03, 2016 6.569 6.626 6.361 6.541 381,342 -0.00(-0.06%)
Feb 02, 2016 6.549 6.590 6.492 6.545 272,669 -0.08(-1.23%)
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.