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, 2022 18.13 18.46 18.45 188,688 +0.29(+1.62%)
Jan 28, 2022 18.12 18.17 17.90 18.16 200,413 +0.04(+0.21%)
Jan 27, 2022 18.13 18.27 18.07 18.12 317,725 +0.09(+0.47%)
Jan 26, 2022 18.19 18.34 17.97 18.03 244,185 -0.06(-0.34%)
Jan 25, 2022 17.73 18.19 17.62 18.10 371,983 +0.29(+1.65%)
Jan 24, 2022 17.86 17.92 17.33 17.80 725,242 -0.28(-1.54%)
Jan 21, 2022 18.33 18.36 18.06 18.08 360,475 -0.29(-1.60%)
Jan 20, 2022 18.58 18.62 18.37 18.37 281,330 -0.24(-1.29%)
Jan 19, 2022 18.60 18.66 18.51 18.61 350,402 +0.05(+0.29%)
Jan 18, 2022 18.47 18.65 18.34 18.56 427,675 +0.01(+0.04%)
Jan 14, 2022 18.55 0 +0.06(+0.33%)
Jan 13, 2022 18.77 18.77 18.47 18.49 417,748 -0.28(-1.48%)
Jan 12, 2022 18.75 18.84 18.67 18.77 293,802 +0.09(+0.45%)
Jan 11, 2022 18.43 18.71 18.41 18.68 317,408 +0.24(+1.30%)
Jan 10, 2022 18.52 18.64 18.37 18.44 368,912 -0.05(-0.25%)
Jan 07, 2022 18.44 18.51 18.36 18.49 444,883 +0.11(+0.59%)
Jan 06, 2022 18.42 18.58 18.32 18.38 423,550 +0.02(+0.13%)
Jan 05, 2022 18.57 18.66 18.34 18.36 503,777 -0.15(-0.84%)
Jan 04, 2022 18.23 18.57 18.19 18.51 432,566 +0.36(+2.00%)
Jan 03, 2022 18.15 18.27 18.09 18.15 246,739 +0.06(+0.34%)
Dec 31, 2021 18.09 18.19 18.09 18.09 261,482 +0.05(+0.30%)
Dec 30, 2021 18.02 18.21 18.02 18.03 304,969 +0.02(+0.09%)
Dec 29, 2021 18.00 18.09 17.94 18.02 343,388 +0.07(+0.39%)
Dec 28, 2021 17.89 18.10 17.89 17.95 243,803 +0.02(+0.09%)
Dec 27, 2021 17.93 17.98 17.81 17.93 230,774 +0.09(+0.48%)
Dec 23, 2021 17.75 17.92 17.71 17.85 432,987 +0.16(+0.92%)
Dec 22, 2021 17.57 17.73 17.52 17.69 423,740 +0.18(+1.02%)
Dec 21, 2021 17.41 17.62 17.41 17.51 464,883 +0.22(+1.30%)
Dec 20, 2021 17.20 17.29 16.99 17.28 766,269 +0.08(+0.45%)
Dec 17, 2021 17.38 17.40 17.14 17.21 604,613 -0.14(-0.80%)
Dec 16, 2021 17.65 17.73 17.27 17.35 652,193 -0.12(-0.71%)
Dec 15, 2021 17.47 17.55 17.21 17.47 444,267 +0.07(+0.40%)
Dec 14, 2021 17.69 17.72 17.38 17.40 444,540 -0.27(-1.53%)
Dec 13, 2021 17.62 17.76 17.51 17.67 262,071 +0.10(+0.56%)
Dec 10, 2021 17.66 17.75 17.56 17.57 228,262 -0.02(-0.13%)
Dec 09, 2021 17.56 17.72 17.40 17.59 288,968 +0.00(+0.00%)
Dec 08, 2021 17.67 17.81 17.58 17.59 384,953 -0.10(-0.56%)
Dec 07, 2021 17.76 17.85 17.68 17.69 250,966 -0.04(-0.21%)
Dec 06, 2021 17.79 17.87 17.63 17.73 244,820 +0.05(+0.26%)
Dec 03, 2021 17.75 17.80 17.60 17.69 328,868 -0.06(-0.34%)
Dec 02, 2021 17.73 17.89 17.72 17.75 245,170 +0.07(+0.42%)
Dec 01, 2021 17.90 17.92 17.65 17.67 318,854 -0.07(-0.38%)
Nov 30, 2021 17.85 17.88 17.69 17.74 300,546 -0.14(-0.79%)
Nov 29, 2021 17.85 18.01 17.76 17.88 481,721 +0.04(+0.21%)
Nov 26, 2021 17.78 17.92 17.72 17.84 223,494 -0.13(-0.70%)
Nov 24, 2021 18.00 18.04 17.93 17.97 191,959 -0.03(-0.16%)
Nov 23, 2021 17.95 18.11 17.86 18.00 489,387 +0.08(+0.46%)
Nov 22, 2021 17.95 18.03 17.87 17.92 288,842 +0.04(+0.25%)
Nov 19, 2021 18.08 18.12 17.80 17.87 321,038 -0.26(-1.43%)
Nov 18, 2021 18.00 18.14 18.05 18.13 261,924 +0.10(+0.58%)
Nov 17, 2021 18.12 18.18 17.87 18.03 264,606 -0.13(-0.69%)
Nov 16, 2021 18.18 18.19 18.11 18.15 192,889 +0.00(+0.00%)
Nov 15, 2021 18.26 18.26 18.11 18.15 229,577 +0.01(+0.08%)
Nov 12, 2021 18.17 18.21 18.10 18.14 237,899 -0.02(-0.12%)
Nov 11, 2021 18.05 18.23 18.05 18.16 292,333 +0.10(+0.58%)
Nov 10, 2021 18.12 18.01 18.06 172,299 -0.04(-0.21%)
Nov 09, 2021 18.33 18.33 17.95 18.09 348,514 -0.24(-1.29%)
Nov 08, 2021 17.93 18.35 17.93 18.33 1,346,318 +0.44(+2.49%)
Nov 05, 2021 17.63 17.91 17.63 17.89 449,538 +0.34(+1.94%)
Nov 04, 2021 17.76 17.79 17.54 17.55 403,953 -0.13(-0.75%)
Nov 03, 2021 17.80 17.87 17.63 17.68 665,271 +0.10(+0.59%)
Nov 02, 2021 17.58 17.64 17.53 17.57 289,141 -0.05(-0.29%)
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.