Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.19 -0.03 (-0.14%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.78 10.80 10.56 10.65 378,367 -0.14(-1.27%)
Jul 30, 2019 10.74 10.80 10.69 10.78 134,902 +0.04(+0.36%)
Jul 29, 2019 10.79 10.80 10.71 10.74 362,100 -0.03(-0.30%)
Jul 26, 2019 10.77 10.79 10.75 10.78 154,391 +0.04(+0.41%)
Jul 25, 2019 10.70 10.80 10.70 10.73 226,431 +0.06(+0.56%)
Jul 24, 2019 10.61 10.72 10.58 10.67 413,370 +0.02(+0.20%)
Jul 23, 2019 10.56 10.66 10.55 10.65 215,488 +0.09(+0.88%)
Jul 22, 2019 10.66 10.66 10.54 10.56 284,645 -0.09(-0.82%)
Jul 19, 2019 10.58 10.75 10.56 10.65 609,132 +0.07(+0.67%)
Jul 18, 2019 10.63 10.65 10.54 10.57 624,826 -0.07(-0.62%)
Jul 17, 2019 10.64 10.66 10.63 10.64 307,696 +0.00(+0.00%)
Jul 16, 2019 10.70 10.71 10.64 10.64 321,136 -0.03(-0.26%)
Jul 15, 2019 10.69 10.73 10.66 10.67 369,650 -0.04(-0.36%)
Jul 12, 2019 10.67 10.74 10.67 10.71 187,213 +0.03(+0.25%)
Jul 11, 2019 10.69 10.74 10.65 10.68 367,181 -0.04(-0.36%)
Jul 10, 2019 10.66 10.76 10.64 10.72 362,248 +0.03(+0.31%)
Jul 09, 2019 10.71 10.73 10.66 10.68 264,341 -0.01(-0.05%)
Jul 08, 2019 10.73 10.77 10.68 10.69 270,515 -0.06(-0.56%)
Jul 05, 2019 10.74 10.78 10.67 10.75 251,207 +0.02(+0.15%)
Jul 03, 2019 10.72 10.78 10.67 10.73 225,720 +0.03(+0.26%)
Jul 02, 2019 10.66 10.72 10.65 10.71 212,329 +0.04(+0.41%)
Jul 01, 2019 10.72 10.77 10.61 10.66 334,964 -0.03(-0.26%)
Jun 28, 2019 10.63 10.72 10.56 10.69 355,357 +0.06(+0.56%)
Jun 27, 2019 10.73 10.74 10.63 10.63 417,358 -0.08(-0.71%)
Jun 26, 2019 10.73 10.75 10.63 10.71 709,171 +0.01(+0.10%)
Jun 25, 2019 10.71 10.71 10.63 10.69 505,964 +0.01(+0.05%)
Jun 24, 2019 10.91 10.96 10.68 10.69 464,249 -0.24(-2.20%)
Jun 21, 2019 10.89 10.95 10.87 10.93 603,998 +0.05(+0.45%)
Jun 20, 2019 11.05 11.07 10.75 10.88 787,706 -0.14(-1.24%)
Jun 19, 2019 10.90 11.06 10.84 11.02 490,828 +0.13(+1.15%)
Jun 18, 2019 10.87 10.90 10.83 10.89 340,648 +0.04(+0.40%)
Jun 17, 2019 10.95 10.95 10.84 10.85 395,072 -0.08(-0.75%)
Jun 14, 2019 10.89 10.96 10.87 10.93 266,426 +0.06(+0.55%)
Jun 13, 2019 10.86 10.89 10.69 10.87 368,332 +0.10(+0.96%)
Jun 12, 2019 10.77 10.81 10.71 10.77 383,629 +0.01(+0.05%)
Jun 11, 2019 10.83 10.85 10.73 10.76 237,129 -0.02(-0.20%)
Jun 10, 2019 10.67 10.78 10.66 10.78 285,996 +0.14(+1.31%)
Jun 07, 2019 10.64 10.68 10.58 10.64 673,335 -0.01(-0.05%)
Jun 06, 2019 10.65 10.70 10.62 10.65 294,427 +0.02(+0.15%)
Jun 05, 2019 10.63 10.65 10.56 10.63 211,449 +0.03(+0.30%)
Jun 04, 2019 10.57 10.62 10.51 10.60 253,838 +0.08(+0.76%)
Jun 03, 2019 10.45 10.59 10.45 10.52 302,395 +0.08(+0.77%)
May 31, 2019 10.53 10.54 10.44 10.44 453,814 -0.14(-1.31%)
May 30, 2019 10.65 10.66 10.57 10.58 309,685 -0.02(-0.15%)
May 29, 2019 10.61 10.61 10.56 10.59 274,278 -0.02(-0.15%)
May 28, 2019 10.65 10.67 10.61 10.61 245,256 +0.01(+0.05%)
May 24, 2019 10.67 10.70 10.57 10.61 145,174 -0.03(-0.30%)
May 23, 2019 10.59 10.66 10.59 10.64 291,312 +0.03(+0.30%)
May 22, 2019 10.56 10.64 10.55 10.61 405,745 +0.05(+0.51%)
May 21, 2019 10.60 10.66 10.54 10.55 326,146 -0.09(-0.80%)
May 20, 2019 10.56 10.66 10.55 10.64 250,816 +0.09(+0.81%)
May 17, 2019 10.50 10.62 10.49 10.55 173,236 +0.02(+0.15%)
May 16, 2019 10.54 10.57 10.50 10.54 328,454 +0.03(+0.25%)
May 15, 2019 10.58 10.62 10.49 10.51 461,237 -0.08(-0.76%)
May 14, 2019 10.44 10.63 10.44 10.59 328,787 +0.15(+1.43%)
May 13, 2019 10.55 10.55 10.43 10.44 548,220 -0.17(-1.56%)
May 10, 2019 10.61 10.65 10.54 10.61 397,545 +0.01(+0.10%)
May 09, 2019 10.61 10.64 10.53 10.59 444,100 -0.05(-0.50%)
May 08, 2019 10.74 10.75 10.64 10.65 371,777 -0.12(-1.14%)
May 07, 2019 10.74 10.82 10.74 10.77 362,527 -0.03(-0.30%)
May 06, 2019 10.66 10.85 10.64 10.80 679,750 +0.03(+0.25%)
May 03, 2019 10.76 10.82 10.39 10.78 838,680 -0.04(-0.40%)
May 02, 2019 10.76 10.82 10.74 10.82 224,950 +0.05(+0.45%)
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.