Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

20.45 -0.25 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.36 10.52 10.36 10.44 829,847 +0.07(+0.65%)
Oct 30, 2018 10.31 10.41 10.29 10.37 494,544 +0.10(+1.01%)
Oct 29, 2018 10.28 10.34 10.22 10.27 454,352 +0.06(+0.56%)
Oct 26, 2018 10.22 10.33 10.19 10.21 1,305,937 -0.06(-0.61%)
Oct 25, 2018 10.25 10.31 10.24 10.27 487,353 +0.04(+0.41%)
Oct 24, 2018 10.33 10.37 10.23 10.23 456,412 -0.10(-1.01%)
Oct 23, 2018 10.34 10.39 10.27 10.34 441,516 -0.04(-0.35%)
Oct 22, 2018 10.35 10.41 10.34 10.37 440,291 +0.04(+0.35%)
Oct 19, 2018 10.40 10.45 10.33 10.34 235,991 -0.08(-0.75%)
Oct 18, 2018 10.44 10.51 10.40 10.41 386,236 -0.02(-0.20%)
Oct 17, 2018 10.41 10.45 10.33 10.44 371,311 +0.07(+0.65%)
Oct 16, 2018 10.34 10.40 10.28 10.37 490,266 +0.06(+0.55%)
Oct 15, 2018 10.24 10.33 10.24 10.31 357,309 +0.09(+0.86%)
Oct 12, 2018 10.36 10.38 10.21 10.22 659,700 -0.07(-0.71%)
Oct 11, 2018 10.36 10.38 10.28 10.29 628,024 -0.08(-0.80%)
Oct 10, 2018 10.39 10.45 10.37 10.38 433,544 -0.03(-0.25%)
Oct 09, 2018 10.32 10.44 10.31 10.40 318,660 +0.08(+0.76%)
Oct 08, 2018 10.40 10.45 10.30 10.33 820,724 -0.11(-1.05%)
Oct 05, 2018 10.49 10.49 10.40 10.44 824,144 -0.04(-0.40%)
Oct 04, 2018 10.51 10.51 10.40 10.48 543,760 -0.03(-0.30%)
Oct 03, 2018 10.48 10.54 10.47 10.51 392,933 +0.03(+0.25%)
Oct 02, 2018 10.54 10.57 10.46 10.48 369,010 -0.10(-0.93%)
Oct 01, 2018 10.63 10.63 10.51 10.58 454,094 -0.02(-0.20%)
Sep 28, 2018 10.63 10.66 10.58 10.60 367,354 -0.04(-0.34%)
Sep 27, 2018 10.67 10.67 10.61 10.64 523,725 -0.02(-0.20%)
Sep 26, 2018 10.62 10.68 10.58 10.66 368,001 +0.06(+0.54%)
Sep 25, 2018 10.71 10.72 10.60 10.60 284,357 -0.09(-0.83%)
Sep 24, 2018 10.78 10.80 10.68 10.69 618,598 -0.08(-0.72%)
Sep 21, 2018 10.75 10.81 10.71 10.77 730,863 +0.03(+0.29%)
Sep 20, 2018 10.56 10.75 10.54 10.74 580,449 +0.23(+2.18%)
Sep 19, 2018 10.66 10.70 10.51 10.51 886,725 -0.11(-1.03%)
Sep 18, 2018 10.56 10.63 10.54 10.62 742,335 +0.06(+0.59%)
Sep 17, 2018 10.52 10.60 10.50 10.55 801,033 +0.03(+0.30%)
Sep 14, 2018 10.44 10.54 10.44 10.52 924,734 +0.07(+0.65%)
Sep 13, 2018 10.29 10.48 10.24 10.46 756,828 +0.23(+2.24%)
Sep 12, 2018 10.18 10.23 10.12 10.23 519,456 +0.05(+0.45%)
Sep 11, 2018 10.20 10.21 10.15 10.18 267,850 -0.03(-0.25%)
Sep 10, 2018 10.22 10.24 10.18 10.21 313,403 +0.01(+0.05%)
Sep 07, 2018 10.22 10.26 10.19 10.20 376,796 -0.02(-0.15%)
Sep 06, 2018 10.22 10.25 10.16 10.22 330,013 +0.02(+0.20%)
Sep 05, 2018 10.23 10.24 10.09 10.20 497,629 -0.02(-0.20%)
Sep 04, 2018 10.23 10.27 10.19 10.22 444,234 -0.01(-0.05%)
Aug 31, 2018 10.22 10.22 10.22 0 +0.00(+0.00%)
Aug 30, 2018 10.08 10.24 10.03 10.22 798,821 +0.13(+1.31%)
Aug 29, 2018 10.21 10.25 10.07 10.09 1,114,078 +0.02(+0.20%)
Aug 28, 2018 10.07 10.14 10.02 10.07 541,035 +0.02(+0.15%)
Aug 27, 2018 10.07 10.12 10.00 10.05 450,125 -0.01(-0.05%)
Aug 24, 2018 10.06 10.09 9.993 10.06 552,019 +0.02(+0.15%)
Aug 23, 2018 10.06 10.06 10.02 10.04 388,327 -0.01(-0.05%)
Aug 22, 2018 10.06 10.10 10.02 10.05 523,764 -0.02(-0.15%)
Aug 21, 2018 9.983 10.09 9.973 10.06 527,289 +0.08(+0.81%)
Aug 20, 2018 9.998 10.02 9.962 9.983 335,116 -0.01(-0.05%)
Aug 17, 2018 9.998 10.03 9.973 9.988 363,745 -0.02(-0.20%)
Aug 16, 2018 10.03 10.06 9.978 10.01 396,670 +0.01(+0.05%)
Aug 15, 2018 10.02 10.07 9.962 10.00 394,062 -0.04(-0.35%)
Aug 14, 2018 10.10 10.11 9.988 10.04 622,759 -0.05(-0.45%)
Aug 13, 2018 10.09 10.16 10.07 10.08 274,207 -0.00(-0.05%)
Aug 10, 2018 10.15 10.15 10.06 10.09 317,268 -0.07(-0.65%)
Aug 09, 2018 10.12 10.17 10.08 10.16 421,610 +0.03(+0.30%)
Aug 08, 2018 10.23 10.27 10.12 10.12 412,862 -0.12(-1.14%)
Aug 07, 2018 10.22 10.29 10.18 10.24 677,449 +0.05(+0.45%)
Aug 06, 2018 10.08 10.20 10.06 10.20 463,321 +0.12(+1.16%)
Aug 03, 2018 10.11 10.11 10.02 10.08 784,603 +0.06(+0.56%)
Aug 02, 2018 10.15 10.16 9.988 10.02 1,246,259 +0.10(+1.02%)
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.