Tpg Specialty Lending Inc (NY: TSLX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.