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 -0.08 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 29, 2016 7.550 7.559 7.401 7.494 471,695 +0.01(+0.11%)
Jul 28, 2016 7.375 7.516 7.345 7.486 224,179 -0.02(-0.23%)
Jul 27, 2016 7.516 7.516 7.456 7.503 126,918 -0.00(-0.06%)
Jul 26, 2016 7.473 7.520 7.456 7.507 303,121 +0.03(+0.46%)
Jul 25, 2016 7.456 7.473 7.422 7.473 163,653 +0.03(+0.34%)
Jul 22, 2016 7.430 7.456 7.401 7.448 144,048 -0.00(-0.06%)
Jul 21, 2016 7.473 7.473 7.328 7.452 359,920 -0.00(-0.06%)
Jul 20, 2016 7.469 7.473 7.418 7.456 186,155 -0.00(-0.06%)
Jul 19, 2016 7.448 7.473 7.375 7.460 211,536 +0.01(+0.11%)
Jul 18, 2016 7.388 7.473 7.388 7.452 304,404 +0.08(+1.10%)
Jul 15, 2016 7.366 7.375 7.330 7.371 156,286 +0.02(+0.29%)
Jul 14, 2016 7.358 7.371 7.328 7.349 216,787 +0.03(+0.35%)
Jul 13, 2016 7.366 7.366 7.302 7.324 371,410 -0.04(-0.58%)
Jul 12, 2016 7.341 7.383 7.307 7.366 501,582 +0.05(+0.70%)
Jul 11, 2016 7.332 7.345 7.294 7.315 521,693 +0.01(+0.18%)
Jul 08, 2016 7.332 7.345 7.294 7.302 315,750 -0.00(-0.06%)
Jul 07, 2016 7.251 7.307 7.221 7.307 360,571 +0.06(+0.88%)
Jul 06, 2016 7.191 7.255 7.174 7.243 344,832 +0.05(+0.71%)
Jul 05, 2016 7.102 7.200 7.076 7.191 500,069 +0.10(+1.38%)
Jul 01, 2016 7.106 7.093 7.093 7.093 377,016 +0.00(+0.00%)
Jun 30, 2016 7.132 7.132 7.055 7.093 450,720 +0.02(+0.24%)
Jun 29, 2016 7.110 7.178 7.046 7.076 821,960 +0.02(+0.24%)
Jun 28, 2016 6.986 7.102 6.961 7.059 610,268 +0.18(+2.61%)
Jun 27, 2016 6.971 6.971 6.880 6.880 499,533 -0.08(-1.14%)
Jun 24, 2016 6.955 7.019 6.921 6.959 415,769 -0.02(-0.30%)
Jun 23, 2016 7.005 7.017 6.955 6.980 405,671 +0.02(+0.24%)
Jun 22, 2016 6.942 6.996 6.925 6.963 435,594 +0.00(+0.06%)
Jun 21, 2016 6.892 6.980 6.880 6.959 644,491 +0.10(+1.52%)
Jun 20, 2016 6.880 6.880 6.842 6.855 245,527 +0.00(+0.06%)
Jun 17, 2016 6.855 6.875 6.813 6.850 217,802 -0.01(-0.12%)
Jun 16, 2016 6.821 6.880 6.796 6.859 324,533 +0.04(+0.55%)
Jun 15, 2016 6.830 6.867 6.809 6.821 335,554 +0.02(+0.25%)
Jun 14, 2016 6.846 6.855 6.800 6.805 389,887 -0.05(-0.67%)
Jun 13, 2016 6.821 6.859 6.809 6.850 351,702 +0.01(+0.18%)
Jun 10, 2016 6.788 6.846 6.775 6.838 282,122 +0.01(+0.18%)
Jun 09, 2016 6.838 6.846 6.784 6.825 353,115 -0.01(-0.18%)
Jun 08, 2016 6.846 6.871 6.775 6.838 413,946 -0.01(-0.12%)
Jun 07, 2016 6.838 6.875 6.790 6.846 550,504 +0.05(+0.67%)
Jun 06, 2016 6.809 6.880 6.800 6.800 675,677 +0.00(+0.00%)
Jun 03, 2016 6.796 6.834 6.754 6.800 344,313 -0.04(-0.55%)
Jun 02, 2016 6.792 6.851 6.763 6.838 537,690 -0.03(-0.43%)
Jun 01, 2016 6.800 6.880 6.779 6.867 301,839 +0.03(+0.43%)
May 31, 2016 6.880 6.884 6.830 6.838 272,771 -0.03(-0.49%)
May 27, 2016 6.880 6.871 6.871 6.871 116,562 -0.00(-0.06%)
May 26, 2016 6.863 6.880 6.838 6.875 163,868 +0.03(+0.43%)
May 25, 2016 6.871 6.880 6.837 6.846 151,757 -0.00(-0.06%)
May 24, 2016 6.796 6.855 6.779 6.850 205,908 +0.08(+1.11%)
May 23, 2016 6.805 6.805 6.713 6.775 248,386 -0.02(-0.25%)
May 20, 2016 6.725 6.809 6.696 6.792 199,482 +0.10(+1.43%)
May 19, 2016 6.825 6.855 6.665 6.696 486,512 -0.14(-2.07%)
May 18, 2016 6.805 6.871 6.788 6.838 211,004 +0.01(+0.18%)
May 17, 2016 6.775 6.896 6.775 6.825 283,338 -0.01(-0.18%)
May 16, 2016 6.884 6.900 6.825 6.838 229,455 -0.05(-0.67%)
May 13, 2016 6.800 6.896 6.796 6.884 268,705 +0.06(+0.92%)
May 12, 2016 6.813 6.875 6.775 6.821 332,693 +0.03(+0.37%)
May 11, 2016 6.713 6.855 6.634 6.796 272,111 +0.05(+0.80%)
May 10, 2016 6.709 6.775 6.675 6.742 244,623 +0.06(+0.87%)
May 09, 2016 6.671 6.717 6.663 6.684 314,731 +0.03(+0.38%)
May 06, 2016 6.667 6.696 6.634 6.659 111,509 -0.03(-0.44%)
May 05, 2016 6.792 6.792 6.634 6.688 338,516 -0.13(-1.90%)
May 04, 2016 6.788 6.834 6.675 6.817 225,301 +0.03(+0.37%)
May 03, 2016 6.863 6.863 6.754 6.792 193,367 -0.08(-1.21%)
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.