Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

20.71 +0.26 (+1.27%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.40 13.50 13.27 13.31 600,000 -0.09(-0.68%)
Nov 27, 2020 13.38 13.54 13.29 13.40 177,292 +0.05(+0.34%)
Nov 25, 2020 13.34 13.52 13.28 13.36 506,755 +0.01(+0.05%)
Nov 24, 2020 13.21 13.54 13.09 13.35 655,716 +0.30(+2.31%)
Nov 23, 2020 12.89 13.07 12.85 13.05 351,671 +0.24(+1.91%)
Nov 20, 2020 12.85 12.85 12.74 12.80 304,177 -0.02(-0.15%)
Nov 19, 2020 12.75 12.89 12.75 12.82 313,733 +0.12(+0.91%)
Nov 18, 2020 12.82 12.98 12.69 12.71 579,315 -0.06(-0.50%)
Nov 17, 2020 12.62 12.81 12.61 12.77 236,427 +0.06(+0.51%)
Nov 16, 2020 12.66 12.80 12.58 12.71 648,073 +0.24(+1.96%)
Nov 13, 2020 12.22 12.49 12.21 12.46 454,476 +0.27(+2.21%)
Nov 12, 2020 12.30 12.30 12.17 12.19 313,445 -0.15(-1.25%)
Nov 11, 2020 12.52 12.55 12.29 12.35 446,557 -0.14(-1.13%)
Nov 10, 2020 12.13 12.55 12.10 12.49 406,634 +0.39(+3.19%)
Nov 09, 2020 12.18 12.21 11.97 12.10 763,427 +0.35(+3.01%)
Nov 06, 2020 11.86 11.89 11.63 11.75 590,773 +0.05(+0.44%)
Nov 05, 2020 11.31 11.87 11.25 11.70 682,879 +0.60(+5.45%)
Nov 04, 2020 10.87 11.17 10.66 11.09 393,029 +0.16(+1.47%)
Nov 03, 2020 10.74 10.96 10.72 10.93 404,537 +0.22(+2.04%)
Nov 02, 2020 10.67 10.94 10.67 10.71 482,694 +0.13(+1.28%)
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%)
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.