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 (%)
Mar 31, 2015 6.788 6.795 6.594 6.679 423,968 -0.05(-0.75%)
Mar 30, 2015 6.803 6.819 6.667 6.729 206,730 -0.00(-0.06%)
Mar 27, 2015 6.776 6.869 6.706 6.733 344,941 -0.19(-2.80%)
Mar 26, 2015 6.970 7.012 6.908 6.927 223,432 -0.05(-0.72%)
Mar 25, 2015 6.986 6.993 6.947 6.978 338,054 +0.02(+0.33%)
Mar 24, 2015 7.020 7.059 6.931 6.955 334,230 -0.01(-0.11%)
Mar 23, 2015 7.013 7.067 6.597 6.962 581,688 -0.02(-0.33%)
Mar 20, 2015 7.032 7.032 6.978 6.986 1,013,023 +0.00(+0.00%)
Mar 19, 2015 6.920 7.052 6.920 6.986 135,537 +0.03(+0.50%)
Mar 18, 2015 6.896 7.017 6.892 6.951 247,579 +0.03(+0.39%)
Mar 17, 2015 6.916 6.997 6.902 6.923 197,690 -0.01(-0.17%)
Mar 16, 2015 6.943 7.002 6.902 6.935 258,360 -0.02(-0.22%)
Mar 13, 2015 6.904 7.032 6.881 6.951 389,086 +0.02(+0.28%)
Mar 12, 2015 6.939 7.009 6.889 6.931 174,394 -0.01(-0.17%)
Mar 11, 2015 6.962 7.032 6.881 6.943 481,375 +0.00(+0.06%)
Mar 10, 2015 7.044 7.114 6.935 6.939 243,824 -0.08(-1.11%)
Mar 09, 2015 7.063 7.117 6.974 7.017 387,318 -0.07(-1.04%)
Mar 06, 2015 7.036 7.098 6.978 7.090 296,171 +0.05(+0.77%)
Mar 05, 2015 7.059 7.090 7.020 7.036 480,630 -0.05(-0.66%)
Mar 04, 2015 7.110 7.149 7.036 7.083 373,770 -0.06(-0.87%)
Mar 03, 2015 7.141 7.180 7.024 7.145 447,906 -0.03(-0.49%)
Mar 02, 2015 7.195 7.218 7.141 7.180 669,326 -0.02(-0.22%)
Feb 27, 2015 7.199 7.199 7.125 7.195 707,062 +0.02(+0.32%)
Feb 26, 2015 7.199 7.222 7.094 7.172 487,971 -0.01(-0.11%)
Feb 25, 2015 6.931 7.180 6.892 7.180 727,315 +0.30(+4.40%)
Feb 24, 2015 6.912 6.912 6.842 6.877 313,345 -0.03(-0.45%)
Feb 23, 2015 6.830 6.908 6.819 6.908 296,104 +0.04(+0.62%)
Feb 20, 2015 6.857 6.908 6.830 6.865 428,601 -0.02(-0.34%)
Feb 19, 2015 6.923 6.923 6.811 6.889 457,280 -0.02(-0.28%)
Feb 18, 2015 6.892 6.920 6.830 6.908 425,258 +0.00(+0.00%)
Feb 17, 2015 6.927 6.927 6.795 6.908 302,324 +0.01(+0.11%)
Feb 13, 2015 6.920 6.900 6.900 6.900 416,660 +0.03(+0.40%)
Feb 12, 2015 6.733 6.885 6.726 6.873 388,952 +0.16(+2.31%)
Feb 11, 2015 6.807 6.854 6.652 6.718 562,960 -0.08(-1.20%)
Feb 10, 2015 6.889 6.889 6.718 6.799 724,071 -0.07(-1.07%)
Feb 09, 2015 6.861 6.889 6.776 6.873 500,786 +0.03(+0.40%)
Feb 06, 2015 6.811 6.886 6.753 6.846 437,349 +0.05(+0.74%)
Feb 05, 2015 6.776 6.867 6.710 6.795 362,904 +0.07(+0.98%)
Feb 04, 2015 6.889 6.892 6.714 6.729 1,139,487 -0.18(-2.58%)
Feb 03, 2015 6.846 6.908 6.749 6.908 350,079 +0.10(+1.54%)
Feb 02, 2015 6.807 6.807 6.718 6.803 810,047 +0.02(+0.29%)
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%)
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.