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

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.942 6.942 6.742 6.850 408,705 -0.02(-0.30%)
Apr 28, 2016 6.796 6.938 6.796 6.871 322,178 +0.03(+0.43%)
Apr 27, 2016 6.875 6.875 6.830 6.842 262,105 -0.03(-0.42%)
Apr 26, 2016 6.796 6.880 6.727 6.871 261,208 +0.08(+1.10%)
Apr 25, 2016 6.754 6.800 6.731 6.796 146,914 +0.05(+0.74%)
Apr 22, 2016 6.734 6.773 6.715 6.746 93,945 +0.01(+0.19%)
Apr 21, 2016 6.830 6.830 6.713 6.734 162,166 -0.07(-0.98%)
Apr 20, 2016 6.838 6.855 6.779 6.800 164,192 -0.04(-0.61%)
Apr 19, 2016 6.825 6.875 6.767 6.842 239,999 +0.05(+0.67%)
Apr 18, 2016 6.863 6.880 6.792 6.796 259,426 -0.07(-0.97%)
Apr 15, 2016 6.813 6.867 6.767 6.863 225,476 +0.06(+0.86%)
Apr 14, 2016 6.754 6.831 6.742 6.805 198,430 -0.00(-0.06%)
Apr 13, 2016 6.834 6.834 6.771 6.809 278,100 -0.00(-0.06%)
Apr 12, 2016 6.750 6.825 6.713 6.813 277,738 +0.08(+1.24%)
Apr 11, 2016 6.734 6.817 6.717 6.729 139,820 -0.03(-0.37%)
Apr 08, 2016 6.788 6.825 6.713 6.754 417,237 +0.00(+0.00%)
Apr 07, 2016 6.784 6.809 6.671 6.754 406,875 -0.03(-0.43%)
Apr 06, 2016 6.746 6.846 6.746 6.784 303,621 +0.06(+0.87%)
Apr 05, 2016 6.713 6.754 6.650 6.725 267,991 +0.01(+0.12%)
Apr 04, 2016 6.784 6.830 6.671 6.717 447,245 -0.06(-0.92%)
Apr 01, 2016 6.713 6.825 6.675 6.779 484,855 +0.05(+0.81%)
Mar 31, 2016 6.713 6.738 6.609 6.725 667,779 -0.01(-0.12%)
Mar 30, 2016 6.830 6.830 6.696 6.734 549,418 -0.06(-0.86%)
Mar 29, 2016 6.592 6.809 6.579 6.792 433,627 +0.20(+2.97%)
Mar 28, 2016 6.563 6.620 6.535 6.596 397,076 +0.02(+0.37%)
Mar 24, 2016 6.519 6.572 6.572 6.572 285,811 +0.06(+0.94%)
Mar 23, 2016 6.580 6.637 6.458 6.511 505,822 -0.11(-1.72%)
Mar 22, 2016 6.665 6.681 6.515 6.625 630,581 -0.04(-0.61%)
Mar 21, 2016 6.767 6.795 6.633 6.665 638,583 -0.15(-2.21%)
Mar 18, 2016 6.734 6.816 6.633 6.816 655,373 +0.13(+1.95%)
Mar 17, 2016 6.600 6.775 6.576 6.686 661,249 +0.01(+0.12%)
Mar 16, 2016 6.633 6.686 6.592 6.677 595,783 +0.02(+0.37%)
Mar 15, 2016 6.608 6.681 6.576 6.653 482,964 +0.04(+0.55%)
Mar 14, 2016 6.559 6.633 6.551 6.616 400,556 +0.02(+0.25%)
Mar 11, 2016 6.543 6.608 6.535 6.600 271,948 +0.11(+1.63%)
Mar 10, 2016 6.502 6.511 6.450 6.494 332,153 +0.02(+0.38%)
Mar 09, 2016 6.531 6.555 6.435 6.470 685,502 -0.04(-0.62%)
Mar 08, 2016 6.608 6.633 6.470 6.511 853,785 -0.09(-1.36%)
Mar 07, 2016 6.681 6.694 6.539 6.600 942,167 -0.08(-1.22%)
Mar 04, 2016 6.681 6.702 6.633 6.681 1,888,946 +0.00(+0.00%)
Mar 03, 2016 6.401 6.686 6.372 6.681 9,737,756 -0.17(-2.49%)
Mar 02, 2016 6.856 6.893 6.804 6.852 384,798 -0.01(-0.12%)
Mar 01, 2016 6.763 6.913 6.714 6.861 556,469 +0.25(+3.82%)
Feb 29, 2016 6.543 6.702 6.535 6.608 306,867 +0.08(+1.25%)
Feb 26, 2016 6.498 6.588 6.474 6.527 227,594 +0.07(+1.01%)
Feb 25, 2016 6.441 6.535 6.437 6.462 298,037 +0.02(+0.38%)
Feb 24, 2016 6.327 6.437 6.315 6.437 120,136 +0.05(+0.83%)
Feb 23, 2016 6.327 6.397 6.319 6.384 103,221 +0.06(+0.90%)
Feb 22, 2016 6.393 6.462 6.319 6.327 139,836 +0.00(+0.06%)
Feb 19, 2016 6.364 6.419 6.283 6.323 74,795 -0.03(-0.51%)
Feb 18, 2016 6.474 6.478 6.323 6.356 143,837 -0.08(-1.20%)
Feb 17, 2016 6.266 6.470 6.230 6.433 301,593 +0.22(+3.47%)
Feb 16, 2016 6.226 6.323 6.177 6.218 304,267 +0.02(+0.39%)
Feb 12, 2016 6.214 6.193 6.193 6.193 254,109 +0.03(+0.46%)
Feb 11, 2016 6.173 6.250 6.148 6.165 156,581 -0.12(-1.88%)
Feb 10, 2016 6.214 6.336 6.185 6.283 179,095 +0.07(+1.05%)
Feb 09, 2016 6.250 6.319 6.189 6.218 246,648 -0.07(-1.04%)
Feb 08, 2016 6.389 6.470 6.209 6.283 511,147 -0.13(-1.97%)
Feb 05, 2016 6.421 6.502 6.364 6.409 356,824 +0.00(+0.00%)
Feb 04, 2016 6.470 6.528 6.356 6.409 354,797 -0.11(-1.75%)
Feb 03, 2016 6.551 6.608 6.344 6.523 382,392 -0.00(-0.06%)
Feb 02, 2016 6.531 6.572 6.474 6.527 273,420 -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.