Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

20.62 +0.17 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.53 10.59 10.39 10.58 379,171 +0.01(+0.06%)
Oct 29, 2020 10.51 10.60 10.36 10.57 504,811 +0.09(+0.86%)
Oct 28, 2020 10.68 10.71 10.48 10.48 805,121 -0.31(-2.92%)
Oct 27, 2020 10.78 10.83 10.73 10.80 331,642 +0.06(+0.54%)
Oct 26, 2020 10.77 10.78 10.67 10.74 637,392 -0.12(-1.12%)
Oct 23, 2020 10.79 10.89 10.77 10.86 271,814 +0.11(+1.02%)
Oct 22, 2020 10.75 10.79 10.68 10.75 442,759 -0.02(-0.18%)
Oct 21, 2020 10.82 10.85 10.72 10.77 376,915 -0.04(-0.36%)
Oct 20, 2020 10.89 10.94 10.80 10.81 403,546 -0.04(-0.36%)
Oct 19, 2020 11.16 11.16 10.84 10.85 317,835 -0.24(-2.14%)
Oct 16, 2020 11.15 11.15 11.04 11.09 348,520 -0.08(-0.75%)
Oct 15, 2020 11.23 11.25 11.13 11.17 405,841 -0.05(-0.46%)
Oct 14, 2020 11.09 11.23 11.07 11.22 789,619 +0.14(+1.28%)
Oct 13, 2020 11.12 11.16 11.05 11.08 351,255 -0.03(-0.29%)
Oct 12, 2020 11.15 11.15 11.05 11.11 261,309 +0.00(+0.00%)
Oct 09, 2020 11.11 11.18 11.02 11.11 313,512 +0.04(+0.35%)
Oct 08, 2020 11.00 11.11 10.96 11.07 220,910 +0.04(+0.41%)
Oct 07, 2020 10.99 11.09 10.95 11.03 273,320 +0.08(+0.76%)
Oct 06, 2020 11.14 11.16 10.95 10.95 482,746 -0.14(-1.28%)
Oct 05, 2020 11.12 11.23 11.05 11.09 322,288 -0.06(-0.58%)
Oct 02, 2020 11.04 11.17 10.96 11.15 261,390 +0.02(+0.17%)
Oct 01, 2020 11.06 11.15 11.02 11.13 369,887 +0.07(+0.64%)
Sep 30, 2020 10.91 11.10 10.91 11.06 493,400 +0.12(+1.06%)
Sep 29, 2020 11.03 11.13 10.94 10.95 303,592 -0.10(-0.93%)
Sep 28, 2020 10.93 11.14 10.89 11.05 407,199 +0.22(+2.02%)
Sep 25, 2020 10.58 10.83 10.57 10.83 329,071 +0.25(+2.37%)
Sep 24, 2020 10.60 10.73 10.49 10.58 509,390 -0.06(-0.54%)
Sep 23, 2020 11.05 11.10 10.60 10.64 694,315 -0.37(-3.39%)
Sep 22, 2020 10.86 11.03 10.84 11.01 632,472 +0.22(+2.02%)
Sep 21, 2020 10.67 10.84 10.64 10.79 618,323 -0.06(-0.53%)
Sep 18, 2020 10.91 11.00 10.80 10.85 482,794 -0.03(-0.30%)
Sep 17, 2020 10.80 10.94 10.75 10.88 535,444 -0.06(-0.53%)
Sep 16, 2020 11.00 11.05 10.91 10.94 703,088 -0.03(-0.23%)
Sep 15, 2020 11.00 11.07 10.94 10.96 445,149 -0.03(-0.29%)
Sep 14, 2020 11.03 11.08 10.93 11.00 528,492 +0.10(+0.88%)
Sep 11, 2020 10.79 10.94 10.74 10.90 560,436 +0.16(+1.46%)
Sep 10, 2020 10.67 10.79 10.66 10.74 547,632 +0.08(+0.77%)
Sep 09, 2020 10.70 10.84 10.61 10.66 795,711 +0.03(+0.24%)
Sep 08, 2020 10.57 10.73 10.38 10.64 1,352,126 +0.03(+0.24%)
Sep 04, 2020 10.84 10.92 10.55 10.61 1,065,100 -0.19(-1.80%)
Sep 03, 2020 10.95 11.04 10.76 10.81 1,137,267 -0.20(-1.83%)
Sep 02, 2020 10.94 11.10 10.92 11.01 1,117,108 +0.08(+0.75%)
Sep 01, 2020 11.04 11.05 10.91 10.93 1,427,188 -0.12(-1.08%)
Aug 31, 2020 10.97 11.11 10.93 11.04 750,749 +0.12(+1.09%)
Aug 28, 2020 10.86 11.01 10.84 10.93 1,416,309 +0.07(+0.64%)
Aug 27, 2020 10.92 11.01 10.83 10.86 957,714 -0.13(-1.14%)
Aug 26, 2020 11.08 11.13 10.93 10.98 730,905 -0.11(-1.02%)
Aug 25, 2020 11.31 11.32 11.09 11.10 573,435 -0.22(-1.94%)
Aug 24, 2020 11.23 11.36 11.11 11.31 600,970 +0.14(+1.24%)
Aug 21, 2020 11.15 11.18 11.01 11.18 1,074,502 +0.00(+0.00%)
Aug 20, 2020 11.26 11.26 11.11 11.18 547,400 -0.13(-1.11%)
Aug 19, 2020 11.23 11.37 11.13 11.30 848,071 +0.06(+0.50%)
Aug 18, 2020 11.21 11.30 11.07 11.25 759,912 +0.01(+0.06%)
Aug 17, 2020 11.30 11.35 11.18 11.24 748,776 -0.06(-0.50%)
Aug 14, 2020 11.41 11.41 11.20 11.30 1,004,388 -0.08(-0.66%)
Aug 13, 2020 11.40 11.47 11.36 11.37 544,461 -0.13(-1.09%)
Aug 12, 2020 11.63 11.66 11.45 11.50 469,445 +0.02(+0.16%)
Aug 11, 2020 11.67 11.81 11.43 11.48 1,091,439 -0.12(-1.03%)
Aug 10, 2020 11.45 11.69 11.41 11.60 676,444 +0.14(+1.21%)
Aug 07, 2020 11.31 11.47 11.31 11.46 564,101 +0.12(+1.05%)
Aug 06, 2020 11.23 11.35 11.10 11.34 1,172,340 +0.26(+2.38%)
Aug 05, 2020 11.28 11.39 10.91 11.08 1,142,247 +0.00(+0.00%)
Aug 04, 2020 10.90 11.11 10.89 11.08 619,307 +0.24(+2.20%)
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.