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 31, 2018 10.35 10.51 10.35 10.43 830,875 +0.07(+0.65%)
Oct 30, 2018 10.30 10.40 10.28 10.36 495,157 +0.10(+1.01%)
Oct 29, 2018 10.27 10.32 10.21 10.26 454,915 +0.06(+0.56%)
Oct 26, 2018 10.20 10.32 10.18 10.20 1,307,554 -0.06(-0.61%)
Oct 25, 2018 10.24 10.29 10.23 10.26 487,956 +0.04(+0.41%)
Oct 24, 2018 10.32 10.35 10.21 10.22 456,977 -0.10(-1.01%)
Oct 23, 2018 10.33 10.38 10.26 10.32 442,063 -0.04(-0.35%)
Oct 22, 2018 10.33 10.40 10.33 10.36 440,836 +0.04(+0.35%)
Oct 19, 2018 10.39 10.44 10.32 10.32 236,284 -0.08(-0.75%)
Oct 18, 2018 10.42 10.50 10.39 10.40 386,714 -0.02(-0.20%)
Oct 17, 2018 10.40 10.43 10.32 10.42 371,771 +0.07(+0.65%)
Oct 16, 2018 10.33 10.39 10.27 10.35 490,874 +0.06(+0.55%)
Oct 15, 2018 10.23 10.31 10.23 10.30 357,752 +0.09(+0.86%)
Oct 12, 2018 10.35 10.37 10.19 10.21 660,517 -0.07(-0.71%)
Oct 11, 2018 10.34 10.37 10.27 10.28 628,802 -0.08(-0.80%)
Oct 10, 2018 10.38 10.44 10.36 10.37 434,081 -0.03(-0.25%)
Oct 09, 2018 10.31 10.42 10.29 10.39 319,054 +0.08(+0.76%)
Oct 08, 2018 10.39 10.44 10.29 10.31 821,741 -0.11(-1.05%)
Oct 05, 2018 10.48 10.48 10.39 10.42 825,165 -0.04(-0.40%)
Oct 04, 2018 10.49 10.49 10.39 10.46 544,433 -0.03(-0.30%)
Oct 03, 2018 10.47 10.52 10.45 10.49 393,419 +0.03(+0.25%)
Oct 02, 2018 10.53 10.56 10.45 10.47 369,468 -0.10(-0.93%)
Oct 01, 2018 10.62 10.62 10.49 10.57 454,657 -0.02(-0.20%)
Sep 28, 2018 10.61 10.65 10.57 10.59 367,810 -0.04(-0.34%)
Sep 27, 2018 10.66 10.66 10.59 10.62 524,373 -0.02(-0.19%)
Sep 26, 2018 10.60 10.67 10.57 10.65 368,457 +0.06(+0.54%)
Sep 25, 2018 10.70 10.71 10.59 10.59 284,709 -0.09(-0.83%)
Sep 24, 2018 10.76 10.79 10.67 10.68 619,365 -0.08(-0.72%)
Sep 21, 2018 10.73 10.80 10.70 10.75 731,768 +0.03(+0.29%)
Sep 20, 2018 10.55 10.73 10.53 10.72 581,168 +0.23(+2.18%)
Sep 19, 2018 10.65 10.68 10.49 10.49 887,824 -0.11(-1.03%)
Sep 18, 2018 10.55 10.61 10.53 10.60 743,255 +0.06(+0.59%)
Sep 17, 2018 10.51 10.59 10.49 10.54 802,026 +0.03(+0.30%)
Sep 14, 2018 10.42 10.53 10.42 10.51 925,879 +0.07(+0.65%)
Sep 13, 2018 10.28 10.46 10.23 10.44 757,765 +0.23(+2.24%)
Sep 12, 2018 10.17 10.22 10.11 10.21 520,100 +0.05(+0.45%)
Sep 11, 2018 10.19 10.19 10.14 10.17 268,182 -0.03(-0.25%)
Sep 10, 2018 10.21 10.22 10.16 10.19 313,791 +0.01(+0.05%)
Sep 07, 2018 10.20 10.24 10.17 10.19 377,262 -0.02(-0.15%)
Sep 06, 2018 10.20 10.24 10.15 10.20 330,422 +0.02(+0.20%)
Sep 05, 2018 10.21 10.23 10.08 10.18 498,246 -0.02(-0.20%)
Sep 04, 2018 10.21 10.26 10.17 10.20 444,785 -0.01(-0.05%)
Aug 31, 2018 10.21 10.21 10.21 0 +0.00(+0.00%)
Aug 30, 2018 10.07 10.23 10.02 10.21 799,810 +0.13(+1.31%)
Aug 29, 2018 10.19 10.23 10.06 10.08 1,115,458 +0.02(+0.20%)
Aug 28, 2018 10.06 10.12 10.01 10.06 541,706 +0.02(+0.15%)
Aug 27, 2018 10.06 10.11 9.991 10.04 450,682 -0.01(-0.05%)
Aug 24, 2018 10.05 10.08 9.981 10.05 552,703 +0.02(+0.15%)
Aug 23, 2018 10.05 10.05 10.01 10.03 388,808 -0.01(-0.05%)
Aug 22, 2018 10.05 10.09 10.01 10.04 524,413 -0.02(-0.15%)
Aug 21, 2018 9.970 10.08 9.960 10.05 527,942 +0.08(+0.81%)
Aug 20, 2018 9.986 10.01 9.950 9.970 335,531 -0.01(-0.05%)
Aug 17, 2018 9.986 10.02 9.960 9.976 364,196 -0.02(-0.20%)
Aug 16, 2018 10.02 10.05 9.965 9.996 397,161 +0.01(+0.05%)
Aug 15, 2018 10.01 10.06 9.950 9.991 394,550 -0.04(-0.35%)
Aug 14, 2018 10.09 10.10 9.976 10.03 623,531 -0.05(-0.45%)
Aug 13, 2018 10.08 10.15 10.06 10.07 274,547 -0.01(-0.05%)
Aug 10, 2018 10.14 10.14 10.05 10.08 317,661 -0.07(-0.65%)
Aug 09, 2018 10.11 10.16 10.07 10.14 422,132 +0.03(+0.30%)
Aug 08, 2018 10.22 10.25 10.11 10.11 413,373 -0.12(-1.14%)
Aug 07, 2018 10.20 10.27 10.16 10.23 678,288 +0.05(+0.45%)
Aug 06, 2018 10.07 10.19 10.05 10.18 463,895 +0.12(+1.16%)
Aug 03, 2018 10.10 10.10 10.01 10.07 785,575 +0.06(+0.56%)
Aug 02, 2018 10.13 10.14 9.976 10.01 1,247,803 +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.