Chronicle Journal: Finance

Tpg Specialty Lending Inc (NY: TSLX )

16.90 USD +0.17 (+1.02%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 16.79 16.94 16.75 16.90 174,700 +0.17(+1.02%)
Oct 22, 2020 16.72 16.79 16.61 16.73 284,569 -0.03(-0.18%)
Oct 21, 2020 16.83 16.89 16.68 16.76 242,250 -0.06(-0.36%)
Oct 20, 2020 16.94 17.02 16.81 16.82 259,366 -0.06(-0.36%)
Oct 19, 2020 17.37 17.37 16.87 16.88 204,278 -0.37(-2.14%)
Oct 16, 2020 17.35 17.35 17.17 17.25 224,000 -0.13(-0.75%)
Oct 15, 2020 17.48 17.50 17.32 17.38 260,841 -0.08(-0.46%)
Oct 14, 2020 17.25 17.48 17.22 17.46 507,502 +0.22(+1.28%)
Oct 13, 2020 17.30 17.37 17.20 17.24 225,758 -0.05(-0.29%)
Oct 12, 2020 17.35 17.35 17.20 17.29 167,948 +0.00(+0.00%)
Oct 09, 2020 17.29 17.39 17.15 17.29 201,500 +0.06(+0.35%)
Oct 08, 2020 17.12 17.28 17.06 17.23 141,983 +0.07(+0.41%)
Oct 07, 2020 17.10 17.25 17.03 17.16 175,668 +0.13(+0.76%)
Oct 06, 2020 17.34 17.37 17.03 17.03 310,269 -0.22(-1.28%)
Oct 05, 2020 17.30 17.46 17.20 17.25 207,140 -0.10(-0.58%)
Oct 02, 2020 17.17 17.38 17.06 17.35 168,000 +0.03(+0.17%)
Oct 01, 2020 17.21 17.35 17.15 17.32 237,733 +0.11(+0.64%)
Sep 30, 2020 16.97 17.27 16.97 17.21 317,117 +0.18(+1.06%)
Sep 29, 2020 17.16 17.32 17.01 17.03 195,124 -0.16(-0.93%)
Sep 28, 2020 17.01 17.34 16.94 17.19 261,714 +0.34(+2.02%)
Sep 25, 2020 16.46 16.85 16.45 16.85 211,500 +0.39(+2.37%)
Sep 24, 2020 16.50 16.69 16.32 16.46 327,394 -0.09(-0.54%)
Sep 23, 2020 17.20 17.27 16.50 16.55 446,248 -0.58(-3.39%)
Sep 22, 2020 16.90 17.16 16.86 17.13 406,501 +0.34(+2.03%)
Sep 21, 2020 16.60 16.87 16.55 16.79 397,407 -0.09(-0.53%)
Sep 18, 2020 16.97 17.12 16.80 16.88 310,300 -0.05(-0.30%)
Sep 17, 2020 16.80 17.02 16.73 16.93 344,139 -0.09(-0.53%)
Sep 16, 2020 17.12 17.20 16.97 17.02 451,887 -0.04(-0.23%)
Sep 15, 2020 17.12 17.23 17.02 17.06 286,105 -0.05(-0.29%)
Sep 14, 2020 17.16 17.24 17.00 17.11 339,671 -0.26(-1.50%)
Sep 11, 2020 17.20 17.44 17.12 17.37 351,700 +0.25(+1.46%)
Sep 10, 2020 17.01 17.19 16.99 17.12 343,665 +0.13(+0.77%)
Sep 09, 2020 17.05 17.28 16.91 16.99 499,346 +0.04(+0.24%)
Sep 08, 2020 16.84 17.10 16.54 16.95 848,522 +0.04(+0.24%)
Sep 04, 2020 17.28 17.40 16.81 16.91 668,400 -0.31(-1.80%)
Sep 03, 2020 17.45 17.60 17.14 17.22 713,688 -0.32(-1.82%)
Sep 02, 2020 17.43 17.68 17.40 17.54 701,037 +0.13(+0.75%)
Sep 01, 2020 17.60 17.61 17.38 17.41 895,627 -0.19(-1.08%)
Aug 31, 2020 17.48 17.71 17.42 17.60 471,130 +0.19(+1.09%)
Aug 28, 2020 17.31 17.54 17.28 17.41 888,800 +0.11(+0.64%)
Aug 27, 2020 17.40 17.55 17.26 17.30 601,010 -0.20(-1.14%)
Aug 26, 2020 17.66 17.73 17.41 17.50 458,677 -0.18(-1.02%)
Aug 25, 2020 18.03 18.04 17.67 17.68 359,857 -0.35(-1.94%)
Aug 24, 2020 17.89 18.10 17.71 18.03 377,137 +0.22(+1.24%)
Aug 21, 2020 17.76 17.81 17.54 17.81 674,300 +0.00(+0.00%)
Aug 20, 2020 17.95 17.95 17.71 17.81 343,519 -0.20(-1.11%)
Aug 19, 2020 17.89 18.11 17.73 18.01 532,204 +0.09(+0.50%)
Aug 18, 2020 17.87 18.01 17.64 17.92 476,880 +0.01(+0.06%)
Aug 17, 2020 18.00 18.09 17.82 17.91 469,892 -0.09(-0.50%)
Aug 14, 2020 18.18 18.18 17.85 18.00 630,300 -0.12(-0.66%)
Aug 13, 2020 18.17 18.27 18.10 18.12 341,675 -0.20(-1.09%)
Aug 12, 2020 18.54 18.58 18.25 18.32 294,599 +0.03(+0.16%)
Aug 11, 2020 18.60 18.82 18.21 18.29 684,929 -0.19(-1.03%)
Aug 10, 2020 18.25 18.63 18.18 18.48 424,500 +0.22(+1.20%)
Aug 07, 2020 18.02 18.28 18.02 18.26 354,000 +0.19(+1.05%)
Aug 06, 2020 17.90 18.09 17.68 18.07 735,698 +0.42(+2.38%)
Aug 05, 2020 17.98 18.14 17.38 17.65 716,813 +0.00(+0.00%)
Aug 04, 2020 17.37 17.71 17.35 17.65 388,644 +0.38(+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.