Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.43 +0.19 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.67 12.68 12.56 12.59 247,265 -0.11(-0.87%)
Jan 30, 2020 12.67 12.92 12.64 12.70 143,285 +0.06(+0.51%)
Jan 29, 2020 12.64 12.70 12.63 12.63 282,946 +0.02(+0.14%)
Jan 28, 2020 12.63 12.67 12.56 12.61 259,142 -0.01(-0.05%)
Jan 27, 2020 12.63 12.65 12.54 12.62 275,835 -0.01(-0.09%)
Jan 24, 2020 12.79 12.82 12.63 12.63 321,342 -0.12(-0.96%)
Jan 23, 2020 12.74 12.81 12.72 12.75 326,901 +0.03(+0.23%)
Jan 22, 2020 12.78 12.79 12.72 12.72 259,279 -0.05(-0.41%)
Jan 21, 2020 12.79 12.80 12.73 12.78 332,651 +0.01(+0.05%)
Jan 17, 2020 12.84 12.89 12.77 12.77 297,336 -0.04(-0.32%)
Jan 16, 2020 12.74 12.87 12.71 12.81 451,210 +0.11(+0.83%)
Jan 15, 2020 12.74 12.78 12.69 12.71 464,849 -0.02(-0.14%)
Jan 14, 2020 12.71 12.73 12.69 12.72 203,385 +0.01(+0.05%)
Jan 13, 2020 12.72 12.83 12.65 12.72 445,351 +0.02(+0.18%)
Jan 10, 2020 12.68 12.73 12.67 12.70 216,057 +0.01(+0.09%)
Jan 09, 2020 12.72 12.74 12.67 12.68 283,417 -0.03(-0.23%)
Jan 08, 2020 12.59 12.75 12.57 12.71 381,132 +0.12(+0.97%)
Jan 07, 2020 12.61 12.65 12.57 12.59 339,489 +0.01(+0.05%)
Jan 06, 2020 12.60 12.67 12.56 12.59 335,324 -0.03(-0.23%)
Jan 03, 2020 12.54 12.67 12.54 12.61 242,636 +0.02(+0.14%)
Jan 02, 2020 12.54 12.65 12.52 12.60 473,284 +0.08(+0.61%)
Dec 31, 2019 12.52 12.58 12.51 12.52 354,094 -0.02(-0.19%)
Dec 30, 2019 12.54 12.55 12.50 12.54 346,345 +0.02(+0.19%)
Dec 27, 2019 12.54 12.60 12.52 12.52 159,299 -0.03(-0.23%)
Dec 26, 2019 12.58 12.58 12.51 12.55 193,316 +0.01(+0.05%)
Dec 24, 2019 12.60 12.60 12.52 12.54 99,283 +0.01(+0.05%)
Dec 23, 2019 12.59 12.61 12.51 12.54 277,704 -0.05(-0.42%)
Dec 20, 2019 12.71 12.72 12.59 12.59 357,866 -0.09(-0.69%)
Dec 19, 2019 12.60 12.77 12.60 12.68 385,268 +0.11(+0.88%)
Dec 18, 2019 12.63 12.66 12.56 12.57 360,197 -0.05(-0.42%)
Dec 17, 2019 12.67 12.71 12.60 12.62 478,186 -0.08(-0.60%)
Dec 16, 2019 12.60 12.72 12.60 12.70 572,878 +0.15(+1.16%)
Dec 13, 2019 12.54 12.59 12.48 12.55 311,911 +0.04(+0.28%)
Dec 12, 2019 12.45 12.61 12.43 12.52 460,507 +0.05(+0.42%)
Dec 11, 2019 12.43 12.49 12.39 12.46 478,433 +0.00(+0.00%)
Dec 10, 2019 12.42 12.47 12.38 12.46 329,272 +0.03(+0.28%)
Dec 09, 2019 12.45 12.48 12.41 12.43 286,606 -0.01(-0.09%)
Dec 06, 2019 12.41 12.45 12.38 12.44 346,239 +0.06(+0.46%)
Dec 05, 2019 12.38 12.42 12.31 12.38 291,747 +0.01(+0.09%)
Dec 04, 2019 12.20 12.41 12.19 12.37 468,316 +0.18(+1.50%)
Dec 03, 2019 12.23 12.26 12.15 12.19 485,600 -0.07(-0.56%)
Dec 02, 2019 12.39 12.44 12.23 12.26 508,725 -0.11(-0.88%)
Nov 29, 2019 12.27 12.37 12.22 12.37 271,334 +0.10(+0.84%)
Nov 27, 2019 12.27 12.27 12.17 12.26 696,843 +0.04(+0.33%)
Nov 26, 2019 12.18 12.24 12.15 12.22 273,912 +0.03(+0.23%)
Nov 25, 2019 12.16 12.22 12.15 12.19 321,863 +0.03(+0.23%)
Nov 22, 2019 12.25 12.28 12.16 12.16 364,361 -0.10(-0.79%)
Nov 21, 2019 12.48 12.51 12.22 12.26 478,794 -0.19(-1.56%)
Nov 20, 2019 12.29 12.47 12.27 12.46 744,498 +0.09(+0.74%)
Nov 19, 2019 12.32 12.41 12.27 12.36 594,447 +0.06(+0.46%)
Nov 18, 2019 12.32 12.32 12.23 12.31 488,043 -0.01(-0.05%)
Nov 15, 2019 12.34 12.35 12.19 12.31 539,444 -0.03(-0.23%)
Nov 14, 2019 12.39 12.46 12.32 12.34 467,492 -0.09(-0.69%)
Nov 13, 2019 12.40 12.44 12.36 12.43 312,324 -0.01(-0.09%)
Nov 12, 2019 12.36 12.55 12.35 12.44 559,857 +0.18(+1.49%)
Nov 11, 2019 12.27 12.31 12.23 12.26 360,989 -0.04(-0.32%)
Nov 08, 2019 12.10 12.34 12.06 12.30 331,588 +0.19(+1.60%)
Nov 07, 2019 12.23 12.23 12.04 12.10 792,587 -0.25(-1.99%)
Nov 06, 2019 12.55 12.68 12.25 12.35 656,501 +0.14(+1.12%)
Nov 05, 2019 12.21 12.31 12.14 12.21 274,382 +0.02(+0.14%)
Nov 04, 2019 12.31 12.37 12.14 12.19 325,177 -0.02(-0.19%)
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.