Tpg Specialty Lending Inc (NY: TSLX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	7.125	7.125	7.024	7.036	248,705	-0.09(-1.20%)
May 28, 2015	7.117	7.121	7.083	7.121	201,702	+0.02(+0.22%)
May 27, 2015	7.059	7.114	7.059	7.106	163,543	+0.01(+0.16%)
May 26, 2015	7.083	7.114	7.028	7.094	200,244	+0.00(+0.05%)
May 22, 2015	7.055	7.090	7.090	7.090	167,746	+0.05(+0.72%)
May 21, 2015	7.040	7.067	6.997	7.040	97,550	+0.02(+0.22%)
May 20, 2015	7.063	7.063	7.005	7.024	124,317	-0.03(-0.39%)
May 19, 2015	7.013	7.052	6.966	7.052	125,090	+0.07(+0.94%)
May 18, 2015	6.955	7.009	6.869	6.986	149,541	+0.04(+0.56%)
May 15, 2015	6.861	6.951	6.861	6.947	123,828	+0.07(+1.02%)
May 14, 2015	7.079	7.079	6.850	6.877	278,945	-0.17(-2.48%)
May 13, 2015	7.024	7.106	7.009	7.052	240,776	-0.02(-0.22%)
May 12, 2015	6.916	7.075	6.912	7.067	231,059	+0.12(+1.73%)
May 11, 2015	6.982	7.040	6.892	6.947	277,023	-0.06(-0.89%)
May 08, 2015	6.892	7.040	6.834	7.009	329,501	+0.03(+0.50%)
May 07, 2015	6.982	7.079	6.947	6.974	170,665	-0.01(-0.11%)
May 06, 2015	7.098	7.098	6.958	6.982	88,506	-0.08(-1.15%)
May 05, 2015	7.063	7.083	7.024	7.063	102,755	-0.02(-0.22%)
May 04, 2015	7.059	7.098	7.024	7.079	170,591	-0.01(-0.11%)
May 01, 2015	7.024	7.106	7.024	7.086	173,425	+0.04(+0.55%)
Apr 30, 2015	7.121	7.121	7.024	7.048	354,238	-0.03(-0.44%)
Apr 29, 2015	7.098	7.098	7.024	7.079	160,353	-0.02(-0.22%)
Apr 28, 2015	7.063	7.117	6.982	7.094	188,677	+0.05(+0.72%)
Apr 27, 2015	7.071	7.121	7.020	7.044	284,772	-0.06(-0.87%)
Apr 24, 2015	7.044	7.106	6.978	7.106	268,177	+0.06(+0.88%)
Apr 23, 2015	6.989	7.044	6.966	7.044	320,423	+0.09(+1.23%)
Apr 22, 2015	6.997	7.009	6.927	6.958	174,876	-0.01(-0.11%)
Apr 21, 2015	6.966	7.005	6.935	6.966	120,841	-0.02(-0.33%)
Apr 20, 2015	7.020	7.020	6.970	6.989	119,009	+0.00(+0.00%)
Apr 17, 2015	7.024	7.024	6.916	6.989	371,273	+0.00(+0.00%)
Apr 16, 2015	7.024	7.024	6.920	6.989	310,573	-0.03(-0.44%)
Apr 15, 2015	7.001	7.055	6.881	7.020	247,772	+0.04(+0.61%)
Apr 14, 2015	6.908	6.982	6.889	6.978	142,419	+0.05(+0.73%)
Apr 13, 2015	6.927	6.970	6.900	6.927	102,843	-0.03(-0.45%)
Apr 10, 2015	6.966	6.978	6.927	6.958	104,752	-0.02(-0.22%)
Apr 09, 2015	6.935	6.974	6.842	6.974	226,805	+0.02(+0.22%)
Apr 08, 2015	6.861	6.970	6.857	6.958	254,108	+0.08(+1.19%)
Apr 07, 2015	6.900	6.972	6.834	6.877	170,972	-0.03(-0.51%)
Apr 06, 2015	6.974	6.974	6.795	6.912	167,926	+0.11(+1.66%)
Apr 02, 2015	6.830	6.799	6.799	6.799	162,592	-0.03(-0.45%)
Apr 01, 2015	6.726	6.903	6.687	6.830	229,696	+0.15(+2.27%)
Mar 31, 2015	6.788	6.795	6.594	6.679	423,968	-0.05(-0.75%)
Mar 30, 2015	6.803	6.819	6.667	6.729	206,730	-0.00(-0.06%)
Mar 27, 2015	6.776	6.869	6.706	6.733	344,941	-0.19(-2.80%)
Mar 26, 2015	6.970	7.012	6.908	6.927	223,432	-0.05(-0.72%)
Mar 25, 2015	6.986	6.993	6.947	6.978	338,054	+0.02(+0.33%)
Mar 24, 2015	7.020	7.059	6.931	6.955	334,230	-0.01(-0.11%)
Mar 23, 2015	7.013	7.067	6.597	6.962	581,688	-0.02(-0.33%)
Mar 20, 2015	7.032	7.032	6.978	6.986	1,013,023	+0.00(+0.00%)
Mar 19, 2015	6.920	7.052	6.920	6.986	135,537	+0.03(+0.50%)
Mar 18, 2015	6.896	7.017	6.892	6.951	247,579	+0.03(+0.39%)
Mar 17, 2015	6.916	6.997	6.902	6.923	197,690	-0.01(-0.17%)
Mar 16, 2015	6.943	7.002	6.902	6.935	258,360	-0.02(-0.22%)
Mar 13, 2015	6.904	7.032	6.881	6.951	389,086	+0.02(+0.28%)
Mar 12, 2015	6.939	7.009	6.889	6.931	174,394	-0.01(-0.17%)
Mar 11, 2015	6.962	7.032	6.881	6.943	481,375	+0.00(+0.06%)
Mar 10, 2015	7.044	7.114	6.935	6.939	243,824	-0.08(-1.11%)
Mar 09, 2015	7.063	7.117	6.974	7.017	387,318	-0.07(-1.04%)
Mar 06, 2015	7.036	7.098	6.978	7.090	296,171	+0.05(+0.77%)
Mar 05, 2015	7.059	7.090	7.020	7.036	480,630	-0.05(-0.66%)
Mar 04, 2015	7.110	7.149	7.036	7.083	373,770	-0.06(-0.87%)
Mar 03, 2015	7.141	7.180	7.024	7.145	447,906	-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.