Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

20.51 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.16 18.48 18.47 188,455 +0.29(+1.62%)
Jan 28, 2022 18.14 18.19 17.92 18.18 200,165 +0.04(+0.21%)
Jan 27, 2022 18.16 18.29 18.09 18.14 317,332 +0.09(+0.47%)
Jan 26, 2022 18.21 18.36 17.99 18.06 243,883 -0.06(-0.34%)
Jan 25, 2022 17.75 18.21 17.64 18.12 371,523 +0.29(+1.65%)
Jan 24, 2022 17.89 17.94 17.35 17.82 724,345 -0.28(-1.54%)
Jan 21, 2022 18.35 18.38 18.08 18.10 360,029 -0.29(-1.60%)
Jan 20, 2022 18.61 18.64 18.39 18.40 280,982 -0.24(-1.29%)
Jan 19, 2022 18.62 18.68 18.53 18.64 349,968 +0.05(+0.29%)
Jan 18, 2022 18.49 18.68 18.36 18.58 427,146 +0.01(+0.04%)
Jan 14, 2022 18.57 0 +0.06(+0.33%)
Jan 13, 2022 18.79 18.79 18.49 18.51 417,231 -0.28(-1.48%)
Jan 12, 2022 18.77 18.86 18.69 18.79 293,439 +0.09(+0.46%)
Jan 11, 2022 18.45 18.74 18.44 18.71 317,015 +0.24(+1.30%)
Jan 10, 2022 18.54 18.66 18.39 18.47 368,455 -0.05(-0.25%)
Jan 07, 2022 18.47 18.53 18.38 18.51 444,332 +0.11(+0.59%)
Jan 06, 2022 18.44 18.60 18.34 18.40 423,026 +0.02(+0.13%)
Jan 05, 2022 18.59 18.69 18.37 18.38 503,153 -0.15(-0.84%)
Jan 04, 2022 18.25 18.59 18.21 18.54 432,031 +0.36(+2.00%)
Jan 03, 2022 18.17 18.30 18.11 18.17 246,434 +0.06(+0.34%)
Dec 31, 2021 18.11 18.21 18.11 18.11 261,158 +0.05(+0.30%)
Dec 30, 2021 18.04 18.23 18.04 18.06 304,592 +0.02(+0.09%)
Dec 29, 2021 18.02 18.11 17.96 18.04 342,963 +0.07(+0.39%)
Dec 28, 2021 17.91 18.13 17.91 17.97 243,502 +0.02(+0.09%)
Dec 27, 2021 17.95 18.00 17.83 17.96 230,488 +0.09(+0.48%)
Dec 23, 2021 17.77 17.94 17.73 17.87 432,452 +0.16(+0.92%)
Dec 22, 2021 17.59 17.75 17.55 17.71 423,216 +0.18(+1.02%)
Dec 21, 2021 17.43 17.65 17.43 17.53 464,308 +0.22(+1.30%)
Dec 20, 2021 17.22 17.31 17.01 17.31 765,321 +0.08(+0.45%)
Dec 17, 2021 17.40 17.42 17.16 17.23 603,865 -0.14(-0.80%)
Dec 16, 2021 17.68 17.75 17.29 17.37 651,387 -0.12(-0.71%)
Dec 15, 2021 17.49 17.57 17.23 17.49 443,718 +0.07(+0.40%)
Dec 14, 2021 17.72 17.74 17.41 17.42 443,990 -0.27(-1.53%)
Dec 13, 2021 17.64 17.78 17.53 17.69 261,746 +0.10(+0.56%)
Dec 10, 2021 17.68 17.78 17.59 17.59 227,980 -0.02(-0.13%)
Dec 09, 2021 17.59 17.75 17.42 17.62 288,611 +0.00(+0.00%)
Dec 08, 2021 17.69 17.84 17.60 17.62 384,477 -0.10(-0.56%)
Dec 07, 2021 17.78 17.87 17.70 17.72 250,656 -0.04(-0.21%)
Dec 06, 2021 17.81 17.89 17.65 17.75 244,517 +0.05(+0.26%)
Dec 03, 2021 17.77 17.83 17.62 17.71 328,461 -0.06(-0.34%)
Dec 02, 2021 17.75 17.91 17.74 17.77 244,867 +0.07(+0.42%)
Dec 01, 2021 17.92 17.95 17.67 17.69 318,460 -0.07(-0.38%)
Nov 30, 2021 17.87 17.90 17.71 17.76 300,175 -0.14(-0.79%)
Nov 29, 2021 17.87 18.03 17.78 17.90 481,125 +0.04(+0.21%)
Nov 26, 2021 17.80 17.94 17.74 17.86 223,217 -0.13(-0.70%)
Nov 24, 2021 18.02 18.06 17.95 17.99 191,721 -0.03(-0.16%)
Nov 23, 2021 17.97 18.13 17.89 18.02 488,781 +0.08(+0.46%)
Nov 22, 2021 17.97 18.05 17.89 17.94 288,484 +0.04(+0.25%)
Nov 19, 2021 18.10 18.14 17.82 17.89 320,640 -0.26(-1.43%)
Nov 18, 2021 18.02 18.16 18.07 18.15 261,600 +0.10(+0.58%)
Nov 17, 2021 18.14 18.21 17.89 18.05 264,279 -0.13(-0.69%)
Nov 16, 2021 18.20 18.22 18.13 18.18 192,650 +0.00(+0.00%)
Nov 15, 2021 18.28 18.29 18.13 18.18 229,293 +0.01(+0.08%)
Nov 12, 2021 18.19 18.24 18.12 18.16 237,604 -0.02(-0.12%)
Nov 11, 2021 18.07 18.26 18.07 18.18 291,971 +0.10(+0.57%)
Nov 10, 2021 18.14 18.03 18.08 172,085 -0.04(-0.20%)
Nov 09, 2021 18.35 18.35 17.97 18.12 348,083 -0.24(-1.29%)
Nov 08, 2021 17.95 18.37 17.95 18.35 1,344,653 +0.45(+2.49%)
Nov 05, 2021 17.65 17.93 17.65 17.91 448,982 +0.34(+1.94%)
Nov 04, 2021 17.78 17.81 17.56 17.57 403,453 -0.13(-0.75%)
Nov 03, 2021 17.82 17.89 17.66 17.70 664,449 +0.10(+0.59%)
Nov 02, 2021 17.60 17.66 17.55 17.60 288,783 -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.