Tpg Specialty Lending Inc (NY: TSLX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	7.134	7.134	7.033	7.045	248,397	-0.09(-1.20%)
May 28, 2015	7.126	7.130	7.091	7.130	201,453	+0.02(+0.22%)
May 27, 2015	7.068	7.122	7.068	7.115	163,341	+0.01(+0.16%)
May 26, 2015	7.091	7.122	7.037	7.103	199,996	+0.00(+0.05%)
May 22, 2015	7.064	7.099	7.099	7.099	167,538	+0.05(+0.72%)
May 21, 2015	7.049	7.076	7.006	7.049	97,429	+0.02(+0.22%)
May 20, 2015	7.072	7.072	7.014	7.033	124,164	-0.03(-0.39%)
May 19, 2015	7.021	7.060	6.975	7.060	124,936	+0.07(+0.94%)
May 18, 2015	6.963	7.018	6.878	6.994	149,356	+0.04(+0.56%)
May 15, 2015	6.870	6.959	6.870	6.955	123,675	+0.07(+1.02%)
May 14, 2015	7.087	7.087	6.858	6.885	278,600	-0.17(-2.48%)
May 13, 2015	7.033	7.115	7.018	7.060	240,478	-0.02(-0.22%)
May 12, 2015	6.924	7.084	6.920	7.076	230,773	+0.12(+1.73%)
May 11, 2015	6.990	7.049	6.901	6.955	276,681	-0.06(-0.89%)
May 08, 2015	6.901	7.049	6.843	7.018	329,094	+0.03(+0.50%)
May 07, 2015	6.990	7.087	6.955	6.983	170,454	-0.01(-0.11%)
May 06, 2015	7.107	7.107	6.967	6.990	88,396	-0.08(-1.15%)
May 05, 2015	7.072	7.091	7.033	7.072	102,628	-0.02(-0.22%)
May 04, 2015	7.068	7.107	7.033	7.087	170,380	-0.01(-0.11%)
May 01, 2015	7.033	7.115	7.033	7.095	173,211	+0.04(+0.55%)
Apr 30, 2015	7.130	7.130	7.033	7.056	353,800	-0.03(-0.44%)
Apr 29, 2015	7.107	7.107	7.033	7.087	160,155	-0.02(-0.22%)
Apr 28, 2015	7.072	7.126	6.990	7.103	188,443	+0.05(+0.72%)
Apr 27, 2015	7.080	7.130	7.029	7.052	284,419	-0.06(-0.87%)
Apr 24, 2015	7.052	7.115	6.986	7.115	267,846	+0.06(+0.88%)
Apr 23, 2015	6.998	7.052	6.975	7.052	320,027	+0.09(+1.23%)
Apr 22, 2015	7.006	7.018	6.936	6.967	174,659	-0.01(-0.11%)
Apr 21, 2015	6.975	7.014	6.944	6.975	120,692	-0.02(-0.33%)
Apr 20, 2015	7.029	7.029	6.979	6.998	118,862	+0.00(+0.00%)
Apr 17, 2015	7.033	7.033	6.924	6.998	370,814	+0.00(+0.00%)
Apr 16, 2015	7.033	7.033	6.928	6.998	310,188	-0.03(-0.44%)
Apr 15, 2015	7.010	7.064	6.889	7.029	247,465	+0.04(+0.61%)
Apr 14, 2015	6.916	6.990	6.897	6.986	142,243	+0.05(+0.73%)
Apr 13, 2015	6.936	6.979	6.909	6.936	102,715	-0.03(-0.45%)
Apr 10, 2015	6.975	6.986	6.936	6.967	104,623	-0.02(-0.22%)
Apr 09, 2015	6.944	6.983	6.850	6.983	226,524	+0.02(+0.22%)
Apr 08, 2015	6.870	6.979	6.866	6.967	253,794	+0.08(+1.19%)
Apr 07, 2015	6.909	6.980	6.843	6.885	170,760	-0.03(-0.51%)
Apr 06, 2015	6.983	6.983	6.804	6.920	167,719	+0.11(+1.66%)
Apr 02, 2015	6.839	6.808	6.808	6.808	162,391	-0.03(-0.45%)
Apr 01, 2015	6.734	6.912	6.695	6.839	229,412	+0.15(+2.27%)
Mar 31, 2015	6.796	6.804	6.602	6.687	423,443	-0.05(-0.75%)
Mar 30, 2015	6.812	6.827	6.676	6.738	206,474	-0.00(-0.06%)
Mar 27, 2015	6.784	6.878	6.714	6.742	344,514	-0.19(-2.80%)
Mar 26, 2015	6.979	7.021	6.916	6.936	223,156	-0.05(-0.72%)
Mar 25, 2015	6.994	7.002	6.955	6.986	337,635	+0.02(+0.33%)
Mar 24, 2015	7.029	7.068	6.940	6.963	333,816	-0.01(-0.11%)
Mar 23, 2015	7.021	7.076	6.606	6.971	580,968	-0.02(-0.33%)
Mar 20, 2015	7.041	7.041	6.986	6.994	1,011,770	+0.00(+0.00%)
Mar 19, 2015	6.928	7.060	6.928	6.994	135,369	+0.03(+0.50%)
Mar 18, 2015	6.905	7.025	6.901	6.959	247,272	+0.03(+0.39%)
Mar 17, 2015	6.924	7.006	6.911	6.932	197,446	-0.01(-0.17%)
Mar 16, 2015	6.951	7.011	6.911	6.944	258,040	-0.02(-0.22%)
Mar 13, 2015	6.913	7.041	6.889	6.959	388,605	+0.02(+0.28%)
Mar 12, 2015	6.948	7.018	6.897	6.940	174,178	-0.01(-0.17%)
Mar 11, 2015	6.971	7.041	6.889	6.951	480,779	+0.00(+0.06%)
Mar 10, 2015	7.052	7.122	6.944	6.948	243,523	-0.08(-1.11%)
Mar 09, 2015	7.072	7.126	6.983	7.025	386,839	-0.07(-1.04%)
Mar 06, 2015	7.045	7.107	6.986	7.099	295,805	+0.05(+0.77%)
Mar 05, 2015	7.068	7.099	7.029	7.045	480,036	-0.05(-0.66%)
Mar 04, 2015	7.119	7.157	7.045	7.091	373,308	-0.06(-0.87%)
Mar 03, 2015	7.150	7.188	7.033	7.154	447,351	-0.03(-0.49%)

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.