Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.28 10.53 10.28 10.42 578,984 +0.09(+0.86%)
Jun 29, 2020 10.25 10.40 10.22 10.33 275,367 +0.12(+1.18%)
Jun 26, 2020 10.41 10.43 10.19 10.21 417,520 -0.27(-2.59%)
Jun 25, 2020 10.41 10.56 10.34 10.48 415,752 +0.05(+0.49%)
Jun 24, 2020 10.56 10.58 10.27 10.43 1,003,182 -0.31(-2.88%)
Jun 23, 2020 10.78 10.85 10.74 10.74 801,421 +0.06(+0.53%)
Jun 22, 2020 10.77 10.82 10.65 10.68 460,703 -0.16(-1.46%)
Jun 19, 2020 10.95 11.06 10.75 10.84 495,390 -0.05(-0.46%)
Jun 18, 2020 10.90 11.03 10.85 10.89 391,306 -0.08(-0.75%)
Jun 17, 2020 11.28 11.33 10.89 10.97 441,443 -0.26(-2.31%)
Jun 16, 2020 11.27 11.46 11.09 11.23 547,790 +0.17(+1.54%)
Jun 15, 2020 10.84 11.11 10.77 11.06 728,877 -0.06(-0.51%)
Jun 12, 2020 11.18 11.29 10.80 11.12 659,992 +0.37(+3.41%)
Jun 11, 2020 11.01 11.02 10.55 10.75 1,036,782 -0.66(-5.81%)
Jun 10, 2020 11.81 11.88 11.17 11.42 1,067,444 -0.40(-3.35%)
Jun 09, 2020 11.75 11.84 11.59 11.81 724,324 -0.05(-0.46%)
Jun 08, 2020 11.61 11.90 11.61 11.87 974,630 +0.26(+2.20%)
Jun 05, 2020 11.61 11.86 11.49 11.61 737,703 +0.15(+1.27%)
Jun 04, 2020 11.40 11.48 11.28 11.47 522,771 +0.00(+0.00%)
Jun 03, 2020 11.38 11.49 11.38 11.47 785,615 +0.10(+0.91%)
Jun 02, 2020 11.31 11.47 11.29 11.36 976,330 +0.05(+0.43%)
Jun 01, 2020 11.19 11.40 11.15 11.31 423,147 +0.12(+1.09%)
May 29, 2020 11.13 11.25 10.98 11.19 564,087 +0.04(+0.33%)
May 28, 2020 11.49 11.49 11.07 11.16 543,058 -0.22(-1.93%)
May 27, 2020 11.53 11.54 11.19 11.37 338,986 +0.09(+0.75%)
May 26, 2020 11.22 11.38 11.17 11.29 467,101 +0.34(+3.11%)
May 22, 2020 10.95 11.02 10.83 10.95 459,359 +0.06(+0.56%)
May 21, 2020 10.67 10.95 10.67 10.89 417,724 +0.15(+1.36%)
May 20, 2020 10.72 10.83 10.65 10.74 392,387 +0.13(+1.26%)
May 19, 2020 10.52 10.80 10.52 10.61 580,295 +0.02(+0.23%)
May 18, 2020 10.78 10.92 10.45 10.58 794,803 +0.15(+1.40%)
May 15, 2020 10.24 10.54 10.23 10.44 617,027 +0.09(+0.88%)
May 14, 2020 10.14 10.37 9.993 10.35 693,053 +0.07(+0.65%)
May 13, 2020 10.19 10.33 10.01 10.28 1,351,760 +0.05(+0.48%)
May 12, 2020 10.27 10.32 10.12 10.23 422,896 -0.03(-0.30%)
May 11, 2020 10.18 10.37 10.13 10.26 428,774 +0.02(+0.24%)
May 08, 2020 10.15 10.30 10.13 10.24 428,285 +0.16(+1.57%)
May 07, 2020 10.09 10.31 9.999 10.08 765,005 +0.12(+1.22%)
May 06, 2020 9.756 10.08 9.653 9.957 757,161 +0.23(+2.38%)
May 05, 2020 9.513 9.914 9.513 9.726 980,253 +0.30(+3.23%)
May 04, 2020 9.610 9.641 9.355 9.422 781,127 -0.32(-3.25%)
May 01, 2020 9.726 9.817 9.458 9.738 663,719 -0.27(-2.73%)
Apr 30, 2020 10.25 10.25 9.860 10.01 623,541 -0.24(-2.31%)
Apr 29, 2020 10.29 10.43 10.21 10.25 617,665 +0.22(+2.18%)
Apr 28, 2020 10.32 10.49 10.02 10.03 1,053,204 -0.01(-0.06%)
Apr 27, 2020 9.738 10.18 9.738 10.04 1,366,035 +0.41(+4.30%)
Apr 24, 2020 9.361 9.683 9.276 9.622 1,249,509 +0.38(+4.08%)
Apr 23, 2020 9.057 9.330 9.045 9.245 699,386 +0.18(+2.01%)
Apr 22, 2020 9.178 9.355 9.008 9.063 714,691 -0.03(-0.33%)
Apr 21, 2020 9.124 9.409 9.026 9.093 992,274 -0.12(-1.32%)
Apr 20, 2020 9.257 9.525 9.148 9.215 1,788,554 -0.25(-2.63%)
Apr 17, 2020 9.519 10.02 9.349 9.464 1,271,211 +0.34(+3.73%)
Apr 16, 2020 9.154 9.273 8.717 9.124 913,730 +0.36(+4.09%)
Apr 15, 2020 9.166 9.263 8.588 8.765 1,262,770 -0.46(-4.95%)
Apr 14, 2020 9.422 9.531 8.996 9.221 997,897 +0.19(+2.09%)
Apr 13, 2020 9.457 9.589 8.913 9.032 2,456,608 -0.44(-4.67%)
Apr 09, 2020 9.313 9.744 9.062 9.475 1,810,024 +0.81(+9.39%)
Apr 08, 2020 8.153 9.032 8.153 8.661 1,459,503 +0.65(+8.06%)
Apr 07, 2020 7.950 8.518 7.830 8.015 1,439,139 +0.41(+5.35%)
Apr 06, 2020 7.639 8.177 7.543 7.609 1,325,846 +0.09(+1.19%)
Apr 03, 2020 7.848 7.926 7.328 7.519 1,327,552 -0.15(-1.95%)
Apr 02, 2020 7.824 7.937 7.567 7.669 1,102,806 -0.22(-2.73%)
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.