Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.15 +0.01 (+0.05%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 18.15 18.24 18.08 18.08 337,106 -0.03(-0.17%)
Mar 30, 2022 18.03 18.14 17.95 18.11 221,147 +0.08(+0.43%)
Mar 29, 2022 18.08 18.16 17.94 18.03 273,341 +0.05(+0.26%)
Mar 28, 2022 17.99 18.00 17.87 17.99 196,829 +0.00(+0.00%)
Mar 25, 2022 17.82 18.00 17.78 17.99 203,988 +0.16(+0.92%)
Mar 24, 2022 17.78 17.90 17.77 17.82 232,607 +0.07(+0.39%)
Mar 23, 2022 17.88 17.93 17.75 17.75 293,134 -0.12(-0.65%)
Mar 22, 2022 17.78 17.89 17.69 17.87 285,548 +0.09(+0.52%)
Mar 21, 2022 17.59 17.87 17.56 17.78 379,594 +0.22(+1.24%)
Mar 18, 2022 17.54 17.70 17.38 17.56 517,496 +0.05(+0.31%)
Mar 17, 2022 17.35 17.61 17.30 17.51 309,022 +0.09(+0.54%)
Mar 16, 2022 17.48 17.63 17.24 17.41 576,770 +0.02(+0.13%)
Mar 15, 2022 17.60 17.66 17.36 17.39 484,407 -0.15(-0.84%)
Mar 14, 2022 17.67 17.84 17.51 17.54 515,560 -0.05(-0.31%)
Mar 11, 2022 17.74 17.79 17.55 17.59 354,975 -0.05(-0.26%)
Mar 10, 2022 17.57 17.73 17.56 17.64 316,437 -0.05(-0.26%)
Mar 09, 2022 17.65 17.78 17.56 17.68 395,520 +0.18(+1.05%)
Mar 08, 2022 17.64 17.64 17.33 17.50 406,878 -0.03(-0.17%)
Mar 07, 2022 17.76 17.82 17.13 17.53 825,004 -0.27(-1.54%)
Mar 04, 2022 17.83 17.88 17.72 17.80 362,337 -0.05(-0.26%)
Mar 03, 2022 17.94 18.01 17.80 17.85 398,781 -0.08(-0.43%)
Mar 02, 2022 17.64 18.04 17.64 17.93 381,908 +0.29(+1.64%)
Mar 01, 2022 17.90 17.92 17.55 17.64 381,375 -0.24(-1.32%)
Feb 28, 2022 17.73 17.91 17.65 17.87 266,496 +0.03(+0.17%)
Feb 25, 2022 17.58 17.86 17.66 17.84 199,286 +0.33(+1.87%)
Feb 24, 2022 17.41 17.58 17.09 17.51 489,446 -0.08(-0.43%)
Feb 23, 2022 17.96 18.00 17.54 17.59 372,821 -0.29(-1.61%)
Feb 22, 2022 18.19 18.21 17.74 17.88 475,346 -0.31(-1.71%)
Feb 18, 2022 18.19 0 +0.29(+1.61%)
Feb 17, 2022 17.85 18.10 17.77 17.90 252,319 +0.02(+0.13%)
Feb 16, 2022 17.80 17.89 17.78 17.88 659,836 +0.08(+0.47%)
Feb 15, 2022 17.91 17.91 17.77 17.80 250,265 +0.00(+0.00%)
Feb 14, 2022 17.90 17.93 17.68 17.80 275,354 -0.11(-0.64%)
Feb 11, 2022 17.95 18.06 17.85 17.91 332,977 -0.05(-0.25%)
Feb 10, 2022 18.14 18.21 17.89 17.95 215,802 -0.20(-1.09%)
Feb 09, 2022 18.28 18.28 18.13 18.15 229,411 +0.00(+0.00%)
Feb 08, 2022 18.16 18.28 18.15 18.15 203,204 -0.02(-0.08%)
Feb 07, 2022 17.99 18.23 17.99 18.17 274,904 +0.17(+0.97%)
Feb 04, 2022 18.08 18.13 17.91 17.99 427,566 -0.08(-0.42%)
Feb 03, 2022 18.11 18.05 18.07 184,952 -0.14(-0.79%)
Feb 02, 2022 18.19 18.25 18.09 18.21 254,781 +0.08(+0.42%)
Feb 01, 2022 18.08 18.20 18.00 18.14 218,405 +0.03(+0.17%)
Jan 31, 2022 17.80 18.11 18.11 192,283 +0.29(+1.62%)
Jan 28, 2022 17.78 17.83 17.57 17.82 204,231 +0.04(+0.21%)
Jan 27, 2022 17.80 17.92 17.73 17.78 323,778 +0.08(+0.47%)
Jan 26, 2022 17.85 17.99 17.64 17.70 248,837 -0.06(-0.34%)
Jan 25, 2022 17.40 17.85 17.29 17.76 379,070 +0.29(+1.65%)
Jan 24, 2022 17.53 17.59 17.01 17.47 739,059 -0.27(-1.54%)
Jan 21, 2022 17.99 18.02 17.72 17.74 367,343 -0.29(-1.60%)
Jan 20, 2022 18.24 18.27 18.02 18.03 286,690 -0.24(-1.29%)
Jan 19, 2022 18.25 18.31 18.16 18.27 357,078 +0.05(+0.29%)
Jan 18, 2022 18.12 18.30 17.99 18.21 435,823 +0.01(+0.04%)
Jan 14, 2022 18.21 0 +0.06(+0.33%)
Jan 13, 2022 18.42 18.42 18.12 18.14 425,706 -0.27(-1.48%)
Jan 12, 2022 18.39 18.49 18.32 18.42 299,399 +0.08(+0.45%)
Jan 11, 2022 18.08 18.36 18.07 18.33 323,455 +0.24(+1.30%)
Jan 10, 2022 18.17 18.29 18.02 18.10 375,940 -0.05(-0.25%)
Jan 07, 2022 18.10 18.16 18.02 18.14 453,358 +0.11(+0.59%)
Jan 06, 2022 18.08 18.23 17.98 18.04 431,619 +0.02(+0.13%)
Jan 05, 2022 18.22 18.32 18.00 18.02 513,374 -0.15(-0.84%)
Jan 04, 2022 17.89 18.22 17.85 18.17 440,807 +0.36(+2.00%)
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.