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

Tpg Specialty Lending Inc (NY: TSLX )

21.68 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2015 6.896 7.015 6.808 6.840 898,262 -0.03(-0.41%)
Nov 27, 2015 6.928 6.932 6.816 6.868 141,199 -0.01(-0.12%)
Nov 25, 2015 6.872 6.876 6.876 6.876 317,516 +0.06(+0.87%)
Nov 24, 2015 6.912 6.960 6.757 6.816 355,349 -0.04(-0.64%)
Nov 23, 2015 6.900 6.952 6.840 6.860 517,312 +0.00(+0.06%)
Nov 20, 2015 6.956 6.956 6.848 6.856 454,003 -0.08(-1.15%)
Nov 19, 2015 6.948 6.956 6.916 6.936 232,843 +0.03(+0.40%)
Nov 18, 2015 6.983 6.999 6.896 6.908 287,732 -0.01(-0.11%)
Nov 17, 2015 6.888 6.932 6.888 6.916 247,690 +0.00(+0.00%)
Nov 16, 2015 6.932 6.948 6.908 6.916 157,122 +0.01(+0.17%)
Nov 13, 2015 6.956 6.956 6.904 6.904 410,982 -0.03(-0.40%)
Nov 12, 2015 6.868 6.956 6.860 6.932 175,185 +0.04(+0.52%)
Nov 11, 2015 6.884 6.900 6.838 6.896 292,396 +0.02(+0.23%)
Nov 10, 2015 6.872 6.979 6.852 6.880 394,845 -0.02(-0.29%)
Nov 09, 2015 6.844 6.948 6.802 6.900 374,510 +0.07(+0.99%)
Nov 06, 2015 6.836 6.852 6.761 6.832 1,353,782 +0.00(+0.06%)
Nov 05, 2015 6.793 6.828 6.773 6.828 352,672 +0.04(+0.53%)
Nov 04, 2015 6.896 7.015 6.761 6.793 537,921 -0.00(-0.06%)
Nov 03, 2015 6.856 6.856 6.745 6.797 755,334 -0.04(-0.58%)
Nov 02, 2015 6.765 6.888 6.765 6.836 1,186,429 +0.08(+1.18%)
Oct 30, 2015 6.844 6.852 6.741 6.757 435,254 +0.00(+0.00%)
Oct 29, 2015 6.777 6.892 6.737 6.757 289,123 -0.05(-0.76%)
Oct 28, 2015 6.737 6.868 6.701 6.808 487,302 +0.08(+1.24%)
Oct 27, 2015 6.781 6.820 6.717 6.725 97,524 -0.05(-0.76%)
Oct 26, 2015 6.777 6.851 6.745 6.777 216,112 -0.04(-0.53%)
Oct 23, 2015 6.824 6.868 6.741 6.812 235,611 +0.01(+0.12%)
Oct 22, 2015 6.967 6.983 6.757 6.805 214,919 -0.11(-1.61%)
Oct 21, 2015 7.015 7.015 6.868 6.916 209,908 -0.10(-1.42%)
Oct 20, 2015 7.015 7.019 6.971 7.015 115,292 +0.00(+0.00%)
Oct 19, 2015 7.035 7.035 6.975 7.015 228,284 +0.02(+0.34%)
Oct 16, 2015 7.015 7.035 6.956 6.991 191,883 -0.01(-0.11%)
Oct 15, 2015 6.995 7.015 6.957 6.999 234,174 +0.00(+0.06%)
Oct 14, 2015 7.011 7.027 6.944 6.995 201,363 -0.01(-0.17%)
Oct 13, 2015 6.991 7.043 6.979 7.007 202,299 +0.00(+0.00%)
Oct 12, 2015 6.805 7.035 6.805 7.007 284,886 +0.14(+2.03%)
Oct 09, 2015 6.868 6.888 6.808 6.868 381,744 +0.05(+0.70%)
Oct 08, 2015 6.677 6.832 6.618 6.820 325,746 +0.15(+2.20%)
Oct 07, 2015 6.685 6.769 6.638 6.673 272,958 -0.01(-0.18%)
Oct 06, 2015 6.741 6.785 6.677 6.685 222,779 -0.02(-0.30%)
Oct 05, 2015 6.673 6.781 6.661 6.705 198,415 +0.07(+1.02%)
Oct 02, 2015 6.598 6.746 6.578 6.638 200,943 +0.02(+0.30%)
Oct 01, 2015 6.602 6.782 6.598 6.618 393,068 +0.09(+1.34%)
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%)
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.