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

Tpg Specialty Lending Inc (NY: TSLX )

20.97 -0.02 (-0.10%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 14, 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 29, 2014 6.710 6.707 6.707 6.707 214,870 +0.03(+0.40%)
Aug 28, 2014 6.726 6.726 6.676 6.680 239,233 -0.05(-0.73%)
Aug 27, 2014 6.756 6.760 6.726 6.729 186,316 +0.00(+0.06%)
Aug 26, 2014 6.760 6.760 6.722 6.726 257,602 -0.03(-0.45%)
Aug 25, 2014 6.760 6.760 6.695 6.756 197,896 +0.03(+0.45%)
Aug 22, 2014 6.722 6.752 6.680 6.726 383,388 +0.00(+0.06%)
Aug 21, 2014 6.741 6.798 6.714 6.722 346,442 +0.01(+0.17%)
Aug 20, 2014 6.699 6.748 6.691 6.710 318,861 +0.01(+0.11%)
Aug 19, 2014 6.748 6.764 6.676 6.703 516,521 -0.08(-1.23%)
Aug 18, 2014 6.695 6.794 6.665 6.786 501,501 +0.11(+1.65%)
Aug 15, 2014 6.726 6.756 6.665 6.676 1,480,940 -0.02(-0.23%)
Aug 14, 2014 6.741 6.756 6.653 6.691 931,538 -0.04(-0.56%)
Aug 13, 2014 6.817 6.821 6.722 6.729 1,040,197 -0.08(-1.12%)
Aug 12, 2014 6.836 6.870 6.767 6.805 1,018,787 -0.03(-0.50%)
Aug 11, 2014 6.828 6.862 6.760 6.840 1,023,637 +0.02(+0.33%)
Aug 08, 2014 6.809 6.836 6.741 6.817 1,076,768 +0.01(+0.11%)
Aug 07, 2014 6.703 6.828 6.608 6.809 1,716,345 +0.13(+1.88%)
Aug 06, 2014 6.855 6.866 6.646 6.684 8,394,976 -0.54(-7.42%)
Aug 05, 2014 7.842 7.842 7.215 7.219 321,118 -0.11(-1.45%)
Aug 04, 2014 7.280 7.459 7.215 7.326 165,044 +0.09(+1.26%)
Aug 01, 2014 7.398 7.557 7.215 7.234 154,469 -0.12(-1.65%)
Jul 31, 2014 7.743 7.831 7.356 7.356 341,059 -0.41(-5.28%)
Jul 30, 2014 7.842 7.846 7.740 7.766 137,917 -0.05(-0.63%)
Jul 29, 2014 7.728 7.854 7.664 7.816 92,033 +0.05(+0.59%)
Jul 28, 2014 7.816 7.857 7.690 7.770 161,447 -0.01(-0.15%)
Jul 25, 2014 7.781 7.857 7.671 7.781 69,348 +0.00(+0.05%)
Jul 24, 2014 7.793 7.831 7.675 7.778 55,476 +0.03(+0.34%)
Jul 23, 2014 7.850 7.850 7.705 7.751 51,629 -0.07(-0.87%)
Jul 22, 2014 7.721 7.857 7.701 7.819 45,623 +0.07(+0.88%)
Jul 21, 2014 7.819 7.823 7.698 7.751 71,591 -0.11(-1.40%)
Jul 18, 2014 7.835 7.861 7.715 7.861 115,682 +0.10(+1.32%)
Jul 17, 2014 7.656 7.933 7.641 7.759 112,851 -0.07(-0.87%)
Jul 16, 2014 7.880 7.971 7.728 7.827 147,586 -0.02(-0.19%)
Jul 15, 2014 7.800 7.945 7.701 7.842 75,797 +0.03(+0.44%)
Jul 14, 2014 7.884 7.937 7.762 7.808 160,815 -0.13(-1.63%)
Jul 11, 2014 7.903 8.043 7.785 7.937 189,889 +0.07(+0.87%)
Jul 10, 2014 7.880 7.915 7.717 7.869 168,815 -0.07(-0.86%)
Jul 09, 2014 8.283 8.283 7.918 7.937 136,937 -0.04(-0.52%)
Jul 08, 2014 8.340 8.340 7.975 7.979 358,802 -0.37(-4.46%)
Jul 07, 2014 8.469 8.469 8.186 8.351 475,469 -0.14(-1.65%)
Jul 03, 2014 8.366 8.492 8.492 8.492 363,910 +0.21(+2.57%)
Jul 02, 2014 8.207 8.340 8.036 8.279 503,561 +0.13(+1.54%)
Jul 01, 2014 8.362 8.374 7.920 8.154 787,616 -0.14(-1.65%)
Jun 30, 2014 7.276 8.431 7.261 8.290 2,573,002 +1.05(+14.53%)
Jun 27, 2014 7.109 7.307 7.033 7.238 1,549,391 +0.13(+1.82%)
Jun 26, 2014 6.931 7.155 6.931 7.109 663,089 +0.10(+1.41%)
Jun 25, 2014 6.878 7.056 6.794 7.010 604,060 +0.14(+2.05%)
Jun 24, 2014 6.862 6.976 6.855 6.870 374,646 -0.03(-0.39%)
Jun 23, 2014 7.048 7.052 6.779 6.896 1,051,054 +0.02(+0.28%)
Jun 20, 2014 7.155 7.197 6.878 6.878 2,398,286 -0.29(-4.03%)
Jun 19, 2014 7.212 7.360 7.121 7.166 368,829 -0.01(-0.11%)
Jun 18, 2014 7.440 7.440 7.098 7.174 364,985 -0.27(-3.57%)
Jun 17, 2014 7.234 7.504 6.957 7.440 1,498,465 +0.22(+3.11%)
Jun 16, 2014 8.271 8.271 7.159 7.215 2,374,697 -1.08(-13.04%)
Jun 13, 2014 8.716 8.829 8.260 8.298 1,377,199 -0.33(-3.87%)
Jun 12, 2014 9.194 9.243 8.229 8.632 1,523,396 -0.44(-4.90%)
Jun 11, 2014 8.947 9.268 8.643 9.076 885,101 +0.18(+2.05%)
Jun 10, 2014 8.586 8.924 8.552 8.894 1,193,456 +0.38(+4.41%)
Jun 06, 2014 8.537 8.831 8.332 8.518 436,176 +0.05(+0.54%)
Jun 05, 2014 8.602 8.871 8.378 8.473 971,046 -0.06(-0.67%)
Jun 04, 2014 8.400 9.021 7.645 8.529 1,692,148 +0.14(+1.63%)
Jun 03, 2014 7.971 8.670 7.702 8.393 794,460 +0.19(+2.27%)
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.