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

Tpg Specialty Lending Inc (NY: TSLX )

21.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2016 6.724 6.728 6.675 6.683 279,094 -0.03(-0.49%)
May 27, 2016 6.724 6.716 6.716 6.716 119,264 -0.00(-0.06%)
May 26, 2016 6.707 6.724 6.683 6.720 167,667 +0.03(+0.43%)
May 25, 2016 6.716 6.724 6.682 6.691 155,274 -0.00(-0.06%)
May 24, 2016 6.642 6.699 6.626 6.695 210,681 +0.07(+1.11%)
May 23, 2016 6.650 6.650 6.561 6.622 254,144 -0.02(-0.25%)
May 20, 2016 6.573 6.654 6.544 6.638 204,107 +0.09(+1.43%)
May 19, 2016 6.671 6.699 6.514 6.544 497,790 -0.14(-2.07%)
May 18, 2016 6.650 6.716 6.634 6.683 215,896 +0.01(+0.18%)
May 17, 2016 6.622 6.740 6.622 6.671 289,906 -0.01(-0.18%)
May 16, 2016 6.728 6.744 6.671 6.683 234,774 -0.04(-0.67%)
May 13, 2016 6.646 6.740 6.642 6.728 274,934 +0.06(+0.92%)
May 12, 2016 6.659 6.720 6.622 6.667 340,405 +0.02(+0.37%)
May 11, 2016 6.561 6.699 6.483 6.642 278,419 +0.05(+0.80%)
May 10, 2016 6.557 6.622 6.524 6.589 250,294 +0.06(+0.87%)
May 09, 2016 6.520 6.565 6.512 6.532 322,027 +0.02(+0.38%)
May 06, 2016 6.516 6.544 6.483 6.508 114,094 -0.03(-0.44%)
May 05, 2016 6.638 6.638 6.483 6.536 346,363 -0.13(-1.90%)
May 04, 2016 6.634 6.679 6.524 6.663 230,524 +0.02(+0.37%)
May 03, 2016 6.707 6.707 6.601 6.638 197,849 -0.08(-1.21%)
May 02, 2016 6.740 6.744 6.675 6.720 271,857 +0.02(+0.37%)
Apr 29, 2016 6.785 6.785 6.589 6.695 418,180 -0.02(-0.30%)
Apr 28, 2016 6.642 6.781 6.642 6.716 329,646 +0.03(+0.43%)
Apr 27, 2016 6.720 6.720 6.675 6.687 268,181 -0.03(-0.42%)
Apr 26, 2016 6.642 6.724 6.575 6.716 267,263 +0.07(+1.10%)
Apr 25, 2016 6.601 6.646 6.579 6.642 150,320 +0.05(+0.74%)
Apr 22, 2016 6.581 6.619 6.563 6.593 96,123 +0.01(+0.19%)
Apr 21, 2016 6.675 6.675 6.561 6.581 165,925 -0.07(-0.98%)
Apr 20, 2016 6.683 6.699 6.626 6.646 167,998 -0.04(-0.61%)
Apr 19, 2016 6.671 6.720 6.614 6.687 245,562 +0.04(+0.67%)
Apr 18, 2016 6.707 6.724 6.638 6.642 265,440 -0.07(-0.97%)
Apr 15, 2016 6.659 6.711 6.614 6.707 230,703 +0.06(+0.86%)
Apr 14, 2016 6.601 6.676 6.589 6.650 203,029 -0.00(-0.06%)
Apr 13, 2016 6.679 6.679 6.618 6.654 284,547 -0.00(-0.06%)
Apr 12, 2016 6.597 6.671 6.561 6.659 284,176 +0.08(+1.24%)
Apr 11, 2016 6.581 6.663 6.565 6.577 143,061 -0.02(-0.37%)
Apr 08, 2016 6.634 6.671 6.561 6.601 426,909 +0.00(+0.00%)
Apr 07, 2016 6.630 6.654 6.520 6.601 416,307 -0.03(-0.43%)
Apr 06, 2016 6.593 6.691 6.593 6.630 310,660 +0.06(+0.87%)
Apr 05, 2016 6.561 6.601 6.500 6.573 274,203 +0.01(+0.12%)
Apr 04, 2016 6.630 6.675 6.520 6.565 457,613 -0.06(-0.92%)
Apr 01, 2016 6.561 6.671 6.524 6.626 496,094 +0.05(+0.81%)
Mar 31, 2016 6.561 6.585 6.459 6.573 683,259 -0.01(-0.12%)
Mar 30, 2016 6.675 6.675 6.544 6.581 562,154 -0.06(-0.86%)
Mar 29, 2016 6.443 6.654 6.430 6.638 443,679 +0.19(+2.97%)
Mar 28, 2016 6.415 6.470 6.387 6.447 406,281 +0.02(+0.37%)
Mar 24, 2016 6.371 6.423 6.423 6.423 292,436 +0.06(+0.94%)
Mar 23, 2016 6.431 6.486 6.311 6.363 517,547 -0.11(-1.72%)
Mar 22, 2016 6.514 6.530 6.367 6.474 645,199 -0.04(-0.61%)
Mar 21, 2016 6.614 6.641 6.482 6.514 653,386 -0.15(-2.21%)
Mar 18, 2016 6.582 6.661 6.482 6.661 670,565 +0.13(+1.95%)
Mar 17, 2016 6.451 6.622 6.427 6.534 676,577 +0.01(+0.12%)
Mar 16, 2016 6.482 6.534 6.443 6.526 609,593 +0.02(+0.37%)
Mar 15, 2016 6.459 6.530 6.427 6.502 494,160 +0.04(+0.55%)
Mar 14, 2016 6.411 6.482 6.403 6.466 409,841 +0.02(+0.25%)
Mar 11, 2016 6.395 6.459 6.387 6.451 278,252 +0.10(+1.63%)
Mar 10, 2016 6.355 6.363 6.303 6.347 339,852 +0.02(+0.38%)
Mar 09, 2016 6.383 6.407 6.290 6.323 701,393 -0.04(-0.63%)
Mar 08, 2016 6.459 6.482 6.323 6.363 873,576 -0.09(-1.36%)
Mar 07, 2016 6.530 6.542 6.391 6.451 964,008 -0.08(-1.22%)
Mar 04, 2016 6.530 6.550 6.482 6.530 1,932,733 +0.00(+0.00%)
Mar 03, 2016 6.256 6.534 6.228 6.530 9,963,486 -0.17(-2.49%)
Mar 02, 2016 6.701 6.737 6.649 6.697 393,718 -0.01(-0.12%)
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.