Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.19 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.99 12.08 11.94 12.08 277,700 +0.10(+0.84%)
Nov 27, 2019 11.99 11.99 11.89 11.98 713,193 +0.04(+0.33%)
Nov 26, 2019 11.90 11.96 11.87 11.94 280,339 +0.03(+0.23%)
Nov 25, 2019 11.89 11.94 11.87 11.91 329,415 +0.03(+0.23%)
Nov 22, 2019 11.97 11.99 11.88 11.89 372,910 -0.09(-0.79%)
Nov 21, 2019 12.20 12.22 11.94 11.98 490,028 -0.19(-1.56%)
Nov 20, 2019 12.01 12.18 11.99 12.17 761,966 +0.09(+0.74%)
Nov 19, 2019 12.04 12.13 11.99 12.08 608,395 +0.06(+0.46%)
Nov 18, 2019 12.04 12.04 11.95 12.03 499,494 -0.01(-0.05%)
Nov 15, 2019 12.06 12.06 11.91 12.03 552,101 -0.03(-0.23%)
Nov 14, 2019 12.11 12.18 12.04 12.06 478,461 -0.08(-0.69%)
Nov 13, 2019 12.12 12.15 12.08 12.14 319,652 -0.01(-0.09%)
Nov 12, 2019 12.08 12.26 12.07 12.15 572,992 +0.18(+1.49%)
Nov 11, 2019 11.99 12.03 11.95 11.98 369,459 -0.04(-0.33%)
Nov 08, 2019 11.82 12.05 11.79 12.01 339,368 +0.19(+1.60%)
Nov 07, 2019 11.95 11.95 11.76 11.82 811,183 -0.24(-1.99%)
Nov 06, 2019 12.27 12.39 11.97 12.06 671,904 +0.13(+1.12%)
Nov 05, 2019 11.93 12.03 11.86 11.93 280,820 +0.02(+0.14%)
Nov 04, 2019 12.03 12.09 11.86 11.91 332,807 -0.02(-0.19%)
Nov 01, 2019 11.90 11.99 11.89 11.94 304,929 +0.06(+0.52%)
Oct 31, 2019 11.98 11.98 11.84 11.87 318,330 -0.07(-0.56%)
Oct 30, 2019 11.90 11.95 11.84 11.94 350,419 +0.08(+0.70%)
Oct 29, 2019 11.82 11.95 11.82 11.86 363,924 +0.02(+0.19%)
Oct 28, 2019 11.80 11.94 11.78 11.84 285,822 +0.07(+0.62%)
Oct 25, 2019 11.82 11.82 11.74 11.76 202,150 -0.04(-0.33%)
Oct 24, 2019 11.83 11.86 11.77 11.80 215,705 -0.01(-0.05%)
Oct 23, 2019 11.65 11.82 11.60 11.81 413,234 +0.16(+1.34%)
Oct 22, 2019 11.63 11.69 11.58 11.65 263,690 +0.03(+0.24%)
Oct 21, 2019 11.66 11.69 11.60 11.62 248,599 -0.03(-0.29%)
Oct 18, 2019 11.62 11.66 11.59 11.66 327,171 +0.04(+0.34%)
Oct 17, 2019 11.62 11.66 11.59 11.62 242,397 +0.03(+0.29%)
Oct 16, 2019 11.54 11.62 11.54 11.59 323,490 +0.03(+0.29%)
Oct 15, 2019 11.52 11.65 11.48 11.55 499,623 +0.08(+0.73%)
Oct 14, 2019 11.55 11.59 11.45 11.47 212,065 -0.09(-0.77%)
Oct 11, 2019 11.56 11.63 11.48 11.56 278,203 +0.07(+0.63%)
Oct 10, 2019 11.36 11.50 11.34 11.48 248,097 +0.16(+1.43%)
Oct 09, 2019 11.42 11.44 11.32 11.32 267,968 -0.07(-0.59%)
Oct 08, 2019 11.43 11.48 11.37 11.39 297,750 -0.07(-0.58%)
Oct 07, 2019 11.38 11.51 11.35 11.46 310,514 +0.08(+0.69%)
Oct 04, 2019 11.19 11.38 11.17 11.38 318,202 +0.22(+2.00%)
Oct 03, 2019 11.27 11.34 11.11 11.16 573,157 -0.11(-0.94%)
Oct 02, 2019 11.50 11.51 11.18 11.26 660,767 -0.30(-2.56%)
Oct 01, 2019 11.70 11.70 11.48 11.56 420,269 -0.14(-1.19%)
Sep 30, 2019 11.71 11.75 11.67 11.70 336,977 +0.03(+0.24%)
Sep 27, 2019 11.71 11.75 11.65 11.67 329,144 -0.04(-0.33%)
Sep 26, 2019 11.66 11.75 11.62 11.71 297,401 +0.08(+0.67%)
Sep 25, 2019 11.69 11.70 11.62 11.63 296,791 -0.03(-0.29%)
Sep 24, 2019 11.71 11.72 11.66 11.66 363,784 -0.02(-0.19%)
Sep 23, 2019 11.70 11.72 11.66 11.69 282,303 -0.03(-0.24%)
Sep 20, 2019 11.64 11.71 11.63 11.71 309,413 +0.08(+0.67%)
Sep 19, 2019 11.61 11.74 11.59 11.64 404,723 +0.03(+0.29%)
Sep 18, 2019 11.59 11.61 11.55 11.60 209,658 +0.03(+0.24%)
Sep 17, 2019 11.51 11.59 11.50 11.57 229,558 +0.02(+0.19%)
Sep 16, 2019 11.54 11.60 11.51 11.55 391,766 +0.00(+0.00%)
Sep 13, 2019 11.51 11.59 11.50 11.55 240,714 +0.04(+0.34%)
Sep 12, 2019 11.45 11.56 11.43 11.51 396,433 +0.09(+0.83%)
Sep 11, 2019 11.45 11.46 11.39 11.42 463,760 -0.04(-0.33%)
Sep 10, 2019 11.47 11.51 11.45 11.46 340,334 -0.02(-0.14%)
Sep 09, 2019 11.42 11.49 11.38 11.47 499,629 +0.07(+0.62%)
Sep 06, 2019 11.33 11.42 11.29 11.40 380,194 +0.07(+0.58%)
Sep 05, 2019 11.34 11.38 11.25 11.34 574,342 +0.05(+0.44%)
Sep 04, 2019 11.37 11.41 11.24 11.29 643,013 -0.03(-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.