Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

20.72 +0.27 (+1.32%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.46 10.53 10.42 10.53 632,397 +0.05(+0.46%)
Jan 30, 2019 10.42 10.55 10.41 10.48 413,223 +0.09(+0.87%)
Jan 29, 2019 10.41 10.43 10.34 10.39 364,957 +0.07(+0.67%)
Jan 28, 2019 10.33 10.37 10.25 10.32 346,240 -0.01(-0.05%)
Jan 25, 2019 10.30 10.35 10.26 10.33 451,947 +0.10(+0.93%)
Jan 24, 2019 10.30 10.34 10.22 10.23 398,527 -0.05(-0.46%)
Jan 23, 2019 10.28 10.30 10.17 10.28 339,103 +0.02(+0.21%)
Jan 22, 2019 10.31 10.37 10.23 10.26 460,653 -0.05(-0.46%)
Jan 18, 2019 10.27 10.42 10.25 10.31 466,259 +0.04(+0.41%)
Jan 17, 2019 10.26 10.32 10.22 10.26 277,477 -0.06(-0.57%)
Jan 16, 2019 10.32 10.38 10.22 10.32 421,173 +0.01(+0.10%)
Jan 15, 2019 10.25 10.37 10.20 10.31 517,632 +0.06(+0.62%)
Jan 14, 2019 10.22 10.35 10.20 10.25 333,708 -0.03(-0.26%)
Jan 11, 2019 10.20 10.30 10.13 10.28 554,200 +0.09(+0.89%)
Jan 10, 2019 10.11 10.21 10.07 10.19 479,697 +0.07(+0.73%)
Jan 09, 2019 10.29 10.30 10.07 10.11 510,687 -0.12(-1.14%)
Jan 08, 2019 10.29 10.31 10.17 10.23 672,841 +0.01(+0.05%)
Jan 07, 2019 10.04 10.31 9.983 10.22 563,846 +0.21(+2.12%)
Jan 04, 2019 9.930 10.05 9.930 10.01 399,032 +0.13(+1.29%)
Jan 03, 2019 9.798 9.930 9.798 9.883 413,076 +0.09(+0.92%)
Jan 02, 2019 9.575 9.856 9.532 9.792 507,096 +0.19(+1.93%)
Dec 31, 2018 9.914 9.936 9.521 9.606 797,687 -0.27(-2.74%)
Dec 28, 2018 9.930 9.989 9.798 9.877 913,311 +0.03(+0.32%)
Dec 27, 2018 9.946 10.04 9.660 9.845 937,209 -0.17(-1.70%)
Dec 26, 2018 9.713 10.02 9.665 10.02 752,427 +0.32(+3.34%)
Dec 24, 2018 9.606 9.718 9.426 9.691 733,661 +0.08(+0.88%)
Dec 21, 2018 9.675 9.814 9.596 9.606 853,239 -0.07(-0.77%)
Dec 20, 2018 9.867 9.941 9.606 9.681 1,081,672 -0.21(-2.15%)
Dec 19, 2018 9.845 10.12 9.845 9.893 671,816 +0.06(+0.59%)
Dec 18, 2018 9.835 9.983 9.744 9.835 724,784 +0.06(+0.65%)
Dec 17, 2018 10.21 10.21 9.718 9.771 1,340,725 -0.44(-4.32%)
Dec 14, 2018 10.26 10.32 10.19 10.21 473,791 -0.10(-0.93%)
Dec 13, 2018 10.36 10.38 10.26 10.31 525,023 +0.02(+0.15%)
Dec 12, 2018 10.34 10.35 10.24 10.29 493,961 +0.04(+0.41%)
Dec 11, 2018 10.39 10.43 10.19 10.25 592,970 +0.03(+0.31%)
Dec 10, 2018 10.44 10.46 10.15 10.22 541,667 -0.19(-1.85%)
Dec 07, 2018 10.39 10.46 10.38 10.41 383,241 +0.04(+0.35%)
Dec 06, 2018 10.36 10.44 10.08 10.37 658,107 -0.10(-0.94%)
Dec 04, 2018 10.61 10.63 10.44 10.47 932,459 -0.16(-1.47%)
Dec 03, 2018 10.61 10.67 10.48 10.63 326,320 +0.07(+0.64%)
Nov 30, 2018 10.69 10.70 10.54 10.56 310,243 -0.10(-0.93%)
Nov 29, 2018 10.63 10.72 10.62 10.66 368,100 +0.01(+0.10%)
Nov 28, 2018 10.62 10.71 10.61 10.65 531,004 +0.04(+0.34%)
Nov 27, 2018 10.61 10.67 10.60 10.61 281,122 -0.01(-0.05%)
Nov 26, 2018 10.55 10.65 10.52 10.62 459,831 +0.11(+1.04%)
Nov 23, 2018 10.43 10.54 10.39 10.51 127,481 +0.05(+0.50%)
Nov 21, 2018 10.46 10.46 10.46 0 +0.07(+0.70%)
Nov 20, 2018 10.47 10.53 10.22 10.39 941,543 -0.10(-0.99%)
Nov 19, 2018 10.54 10.55 10.44 10.49 491,407 -0.01(-0.10%)
Nov 16, 2018 10.50 10.54 10.46 10.50 364,151 +0.00(+0.00%)
Nov 15, 2018 10.56 10.57 10.48 10.50 477,885 -0.07(-0.64%)
Nov 14, 2018 10.70 10.71 10.56 10.57 394,825 -0.08(-0.73%)
Nov 13, 2018 10.78 10.85 10.63 10.65 468,206 -0.11(-1.06%)
Nov 12, 2018 10.86 10.92 10.74 10.76 430,071 -0.15(-1.33%)
Nov 09, 2018 10.80 10.93 10.74 10.91 753,336 +0.16(+1.50%)
Nov 08, 2018 10.80 11.03 10.70 10.74 638,212 +0.02(+0.19%)
Nov 07, 2018 10.79 10.91 10.65 10.72 762,073 -0.11(-1.01%)
Nov 06, 2018 10.60 10.84 10.56 10.83 429,307 +0.22(+2.05%)
Nov 05, 2018 10.59 10.61 10.51 10.61 351,601 +0.04(+0.34%)
Nov 02, 2018 10.61 10.72 10.49 10.58 525,717 -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.