Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

21.78 -0.13 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 30, 2015 6.865 6.885 6.753 6.784 507,977 -0.05(-0.74%)
Jan 29, 2015 6.694 6.865 6.687 6.834 317,816 +0.12(+1.85%)
Jan 28, 2015 6.842 6.846 6.656 6.710 581,837 -0.14(-1.98%)
Jan 27, 2015 6.741 6.850 6.687 6.846 803,868 +0.05(+0.68%)
Jan 26, 2015 6.597 6.819 6.566 6.799 853,530 +0.20(+3.06%)
Jan 23, 2015 6.597 6.597 6.535 6.597 293,898 +0.00(+0.00%)
Jan 22, 2015 6.644 6.648 6.528 6.597 368,861 -0.02(-0.23%)
Jan 21, 2015 6.594 6.665 6.547 6.613 2,076,205 +0.01(+0.18%)
Jan 20, 2015 6.625 6.656 6.578 6.601 431,935 +0.02(+0.24%)
Jan 16, 2015 6.551 6.617 6.520 6.586 567,722 +0.03(+0.41%)
Jan 15, 2015 6.563 6.601 6.477 6.559 1,854,664 +0.03(+0.48%)
Jan 14, 2015 6.500 6.597 6.429 6.528 475,000 -0.03(-0.41%)
Jan 13, 2015 6.442 6.582 6.423 6.555 688,172 +0.15(+2.30%)
Jan 12, 2015 6.477 6.520 6.392 6.407 276,670 -0.04(-0.60%)
Jan 09, 2015 6.372 6.450 6.349 6.446 306,473 +0.06(+0.97%)
Jan 08, 2015 6.388 6.419 6.345 6.384 348,041 +0.04(+0.67%)
Jan 07, 2015 6.400 6.525 6.291 6.341 291,365 -0.05(-0.73%)
Jan 06, 2015 6.524 6.570 6.353 6.388 357,418 -0.12(-1.91%)
Jan 05, 2015 6.458 6.574 6.427 6.512 371,054 +0.04(+0.66%)
Jan 02, 2015 6.578 6.632 6.469 6.469 404,212 -0.06(-0.89%)
Dec 31, 2014 6.586 6.528 6.528 6.528 807,295 -0.01(-0.12%)
Dec 30, 2014 6.531 6.594 6.458 6.535 685,049 +0.00(+0.06%)
Dec 29, 2014 6.462 6.578 6.403 6.531 533,639 -0.05(-0.77%)
Dec 26, 2014 6.570 6.617 6.535 6.582 286,490 +0.04(+0.65%)
Dec 24, 2014 6.539 6.539 6.539 6.539 114,665 +0.05(+0.72%)
Dec 23, 2014 6.563 6.574 6.442 6.493 468,192 -0.05(-0.71%)
Dec 22, 2014 6.594 6.745 6.442 6.539 501,543 -0.02(-0.30%)
Dec 19, 2014 6.415 6.613 6.384 6.559 1,781,597 +0.14(+2.18%)
Dec 18, 2014 6.512 6.547 6.376 6.419 681,135 -0.01(-0.12%)
Dec 17, 2014 6.403 6.493 6.384 6.427 854,470 +0.02(+0.30%)
Dec 16, 2014 6.551 6.559 6.400 6.407 2,236,383 -0.23(-3.39%)
Dec 15, 2014 6.877 6.877 6.597 6.632 718,892 -0.14(-2.01%)
Dec 12, 2014 6.865 6.865 6.729 6.768 221,337 -0.09(-1.30%)
Dec 11, 2014 6.869 6.986 6.838 6.857 528,617 +0.07(+0.97%)
Dec 10, 2014 6.757 6.889 6.757 6.792 310,145 -0.00(-0.06%)
Dec 09, 2014 6.679 6.826 6.582 6.795 350,172 +0.10(+1.51%)
Dec 08, 2014 6.834 6.889 6.602 6.694 295,517 -0.18(-2.60%)
Dec 05, 2014 6.873 6.885 6.698 6.873 545,902 +0.06(+0.91%)
Dec 04, 2014 6.792 6.877 6.671 6.811 216,227 +0.00(+0.06%)
Dec 03, 2014 6.706 6.846 6.641 6.807 363,079 +0.10(+1.56%)
Dec 02, 2014 6.663 6.710 6.636 6.702 139,690 +0.07(+1.11%)
Dec 01, 2014 6.896 6.896 6.570 6.629 294,543 -0.30(-4.31%)
Nov 28, 2014 6.889 6.927 6.830 6.927 133,993 +0.03(+0.39%)
Nov 26, 2014 6.900 6.900 6.900 6.900 168,777 +0.03(+0.45%)
Nov 25, 2014 6.900 6.912 6.834 6.869 124,668 -0.04(-0.56%)
Nov 24, 2014 6.912 6.912 6.854 6.908 462,897 -0.00(-0.06%)
Nov 21, 2014 7.017 7.017 6.850 6.912 657,689 -0.07(-1.06%)
Nov 20, 2014 6.923 7.009 6.837 6.986 450,384 +0.09(+1.24%)
Nov 19, 2014 6.826 6.912 6.698 6.900 339,589 +0.09(+1.37%)
Nov 18, 2014 6.877 6.877 6.753 6.807 218,467 -0.06(-0.85%)
Nov 17, 2014 6.854 6.923 6.806 6.865 248,486 +0.02(+0.23%)
Nov 14, 2014 6.838 6.857 6.795 6.850 148,575 +0.04(+0.63%)
Nov 13, 2014 6.834 6.885 6.780 6.807 204,495 +0.00(+0.06%)
Nov 12, 2014 6.811 6.908 6.753 6.803 237,895 -0.04(-0.62%)
Nov 11, 2014 6.854 6.947 6.792 6.846 408,953 -0.05(-0.68%)
Nov 10, 2014 6.970 6.970 6.772 6.892 221,752 -0.09(-1.33%)
Nov 07, 2014 6.815 7.041 6.811 6.986 750,145 +0.19(+2.74%)
Nov 06, 2014 6.768 6.830 6.765 6.799 546,945 +0.17(+2.52%)
Nov 05, 2014 6.543 6.656 6.516 6.632 516,488 +0.08(+1.18%)
Nov 04, 2014 6.539 6.555 6.400 6.555 763,086 +0.18(+2.80%)
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.