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 (%)
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%)
Jul 01, 2015 6.714 6.722 6.606 6.714 270,890 +0.11(+1.65%)
Jun 30, 2015 6.718 6.780 6.606 6.606 434,620 -0.11(-1.62%)
Jun 29, 2015 6.765 6.765 6.617 6.714 319,546 -0.09(-1.26%)
Jun 26, 2015 6.839 6.839 6.753 6.800 243,706 -0.16(-2.23%)
Jun 25, 2015 7.002 6.971 6.916 6.955 161,467 -0.02(-0.22%)
Jun 24, 2015 6.979 7.014 6.913 6.971 165,881 -0.02(-0.33%)
Jun 23, 2015 6.901 7.021 6.901 6.994 359,701 +0.10(+1.41%)
Jun 22, 2015 6.909 6.928 6.866 6.897 373,045 +0.07(+1.02%)
Jun 19, 2015 6.854 6.870 6.765 6.827 288,635 -0.01(-0.11%)
Jun 18, 2015 6.897 6.948 6.804 6.835 302,403 -0.03(-0.40%)
Jun 17, 2015 6.882 6.959 6.850 6.862 247,990 -0.02(-0.28%)
Jun 16, 2015 6.920 6.971 6.878 6.882 187,679 -0.08(-1.12%)
Jun 15, 2015 6.994 6.994 6.940 6.959 184,542 -0.07(-0.94%)
Jun 12, 2015 7.025 7.041 6.950 7.025 280,073 +0.01(+0.11%)
Jun 11, 2015 7.021 7.067 6.983 7.018 146,595 -0.03(-0.39%)
Jun 10, 2015 7.076 7.087 7.021 7.045 122,702 +0.00(+0.00%)
Jun 09, 2015 7.056 7.084 6.955 7.045 199,232 -0.00(-0.06%)
Jun 08, 2015 7.072 7.072 7.033 7.049 119,935 -0.04(-0.60%)
Jun 05, 2015 7.068 7.094 6.998 7.091 260,573 +0.07(+0.94%)
Jun 04, 2015 7.064 7.071 7.010 7.025 151,353 -0.07(-0.99%)
Jun 03, 2015 7.095 7.103 7.049 7.095 136,506 +0.02(+0.27%)
Jun 02, 2015 7.037 7.115 7.033 7.076 148,757 +0.04(+0.61%)
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.