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 (%)
Jan 31, 2019 10.47 10.54 10.43 10.54 631,615 +0.05(+0.46%)
Jan 30, 2019 10.43 10.56 10.42 10.50 412,712 +0.09(+0.87%)
Jan 29, 2019 10.43 10.44 10.36 10.41 364,505 +0.07(+0.67%)
Jan 28, 2019 10.34 10.38 10.26 10.34 345,812 -0.01(-0.05%)
Jan 25, 2019 10.31 10.36 10.28 10.34 451,388 +0.10(+0.93%)
Jan 24, 2019 10.31 10.35 10.24 10.25 398,034 -0.05(-0.47%)
Jan 23, 2019 10.29 10.31 10.19 10.29 338,684 +0.02(+0.21%)
Jan 22, 2019 10.33 10.38 10.24 10.27 460,083 -0.05(-0.46%)
Jan 18, 2019 10.28 10.44 10.26 10.32 465,682 +0.04(+0.41%)
Jan 17, 2019 10.27 10.33 10.24 10.28 277,133 -0.06(-0.57%)
Jan 16, 2019 10.33 10.39 10.24 10.34 420,652 +0.01(+0.10%)
Jan 15, 2019 10.27 10.38 10.21 10.33 516,992 +0.06(+0.62%)
Jan 14, 2019 10.23 10.37 10.21 10.26 333,296 -0.03(-0.26%)
Jan 11, 2019 10.21 10.31 10.14 10.29 553,515 +0.09(+0.89%)
Jan 10, 2019 10.12 10.23 10.08 10.20 479,104 +0.07(+0.74%)
Jan 09, 2019 10.30 10.31 10.08 10.12 510,056 -0.12(-1.14%)
Jan 08, 2019 10.30 10.32 10.19 10.24 672,008 +0.01(+0.05%)
Jan 07, 2019 10.05 10.32 9.996 10.24 563,148 +0.21(+2.12%)
Jan 04, 2019 9.943 10.06 9.943 10.02 398,538 +0.13(+1.29%)
Jan 03, 2019 9.810 9.943 9.810 9.895 412,565 +0.09(+0.92%)
Jan 02, 2019 9.586 9.868 9.544 9.804 506,469 +0.19(+1.93%)
Dec 31, 2018 9.927 9.948 9.533 9.618 796,701 -0.27(-2.74%)
Dec 28, 2018 9.943 10.00 9.810 9.889 912,181 +0.03(+0.32%)
Dec 27, 2018 9.959 10.05 9.671 9.858 936,050 -0.17(-1.70%)
Dec 26, 2018 9.725 10.03 9.677 10.03 751,496 +0.32(+3.34%)
Dec 24, 2018 9.618 9.730 9.438 9.703 732,754 +0.09(+0.88%)
Dec 21, 2018 9.687 9.826 9.608 9.618 852,184 -0.07(-0.77%)
Dec 20, 2018 9.879 9.953 9.618 9.693 1,080,335 -0.21(-2.15%)
Dec 19, 2018 9.858 10.13 9.858 9.905 670,985 +0.06(+0.59%)
Dec 18, 2018 9.847 9.996 9.757 9.847 723,888 +0.06(+0.65%)
Dec 17, 2018 10.22 10.22 9.730 9.783 1,339,067 -0.44(-4.32%)
Dec 14, 2018 10.27 10.34 10.20 10.22 473,205 -0.10(-0.93%)
Dec 13, 2018 10.37 10.39 10.28 10.32 524,374 +0.02(+0.16%)
Dec 12, 2018 10.36 10.36 10.26 10.30 493,350 +0.04(+0.41%)
Dec 11, 2018 10.40 10.44 10.21 10.26 592,236 +0.03(+0.31%)
Dec 10, 2018 10.45 10.48 10.16 10.23 540,997 -0.19(-1.85%)
Dec 07, 2018 10.40 10.47 10.39 10.42 382,767 +0.04(+0.35%)
Dec 06, 2018 10.37 10.45 10.09 10.39 657,293 -0.10(-0.94%)
Dec 04, 2018 10.62 10.65 10.45 10.49 931,305 -0.16(-1.47%)
Dec 03, 2018 10.63 10.68 10.49 10.64 325,916 +0.07(+0.64%)
Nov 30, 2018 10.70 10.71 10.55 10.58 309,859 -0.10(-0.93%)
Nov 29, 2018 10.64 10.73 10.63 10.67 367,645 +0.01(+0.10%)
Nov 28, 2018 10.63 10.72 10.63 10.66 530,347 +0.04(+0.34%)
Nov 27, 2018 10.63 10.68 10.62 10.63 280,774 -0.01(-0.05%)
Nov 26, 2018 10.56 10.66 10.53 10.63 459,262 +0.11(+1.04%)
Nov 23, 2018 10.45 10.55 10.40 10.52 127,324 +0.05(+0.50%)
Nov 21, 2018 10.47 10.47 10.47 0 +0.07(+0.70%)
Nov 20, 2018 10.48 10.54 10.24 10.40 940,378 -0.10(-0.99%)
Nov 19, 2018 10.55 10.56 10.45 10.50 490,799 -0.01(-0.10%)
Nov 16, 2018 10.51 10.55 10.47 10.51 363,700 +0.00(+0.00%)
Nov 15, 2018 10.58 10.59 10.49 10.51 477,294 -0.07(-0.64%)
Nov 14, 2018 10.71 10.73 10.57 10.58 394,337 -0.08(-0.73%)
Nov 13, 2018 10.79 10.87 10.64 10.66 467,627 -0.11(-1.06%)
Nov 12, 2018 10.87 10.93 10.76 10.77 429,539 -0.15(-1.33%)
Nov 09, 2018 10.81 10.94 10.76 10.92 752,404 +0.16(+1.50%)
Nov 08, 2018 10.81 11.04 10.71 10.76 637,422 +0.02(+0.19%)
Nov 07, 2018 10.80 10.92 10.66 10.74 761,130 -0.11(-1.01%)
Nov 06, 2018 10.62 10.85 10.58 10.85 428,776 +0.22(+2.06%)
Nov 05, 2018 10.61 10.63 10.52 10.63 351,166 +0.04(+0.34%)
Nov 02, 2018 10.62 10.74 10.50 10.59 525,067 -0.02(-0.15%)
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.