Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.97 12.07 11.92 12.07 278,044 +0.10(+0.84%)
Nov 27, 2019 11.97 11.97 11.88 11.97 714,076 +0.04(+0.33%)
Nov 26, 2019 11.89 11.94 11.85 11.93 280,686 +0.03(+0.23%)
Nov 25, 2019 11.87 11.92 11.85 11.90 329,823 +0.03(+0.24%)
Nov 22, 2019 11.95 11.98 11.87 11.87 373,372 -0.09(-0.79%)
Nov 21, 2019 12.18 12.21 11.93 11.97 490,635 -0.19(-1.56%)
Nov 20, 2019 11.99 12.17 11.98 12.16 762,910 +0.09(+0.74%)
Nov 19, 2019 12.02 12.11 11.97 12.07 609,148 +0.06(+0.46%)
Nov 18, 2019 12.03 12.03 11.93 12.01 500,112 -0.01(-0.05%)
Nov 15, 2019 12.04 12.05 11.89 12.02 552,785 -0.03(-0.23%)
Nov 14, 2019 12.09 12.16 12.02 12.04 479,053 -0.08(-0.69%)
Nov 13, 2019 12.11 12.14 12.06 12.13 320,048 -0.01(-0.09%)
Nov 12, 2019 12.06 12.24 12.06 12.14 573,702 +0.18(+1.49%)
Nov 11, 2019 11.97 12.01 11.93 11.96 369,917 -0.04(-0.33%)
Nov 08, 2019 11.80 12.04 11.77 12.00 339,788 +0.19(+1.60%)
Nov 07, 2019 11.94 11.94 11.75 11.81 812,188 -0.24(-1.99%)
Nov 06, 2019 12.25 12.38 11.95 12.05 672,737 +0.13(+1.12%)
Nov 05, 2019 11.92 12.01 11.84 11.92 281,168 +0.02(+0.14%)
Nov 04, 2019 12.02 12.07 11.85 11.90 333,219 -0.02(-0.19%)
Nov 01, 2019 11.88 11.97 11.87 11.92 305,307 +0.06(+0.52%)
Oct 31, 2019 11.96 11.96 11.83 11.86 318,724 -0.07(-0.56%)
Oct 30, 2019 11.88 11.93 11.83 11.93 350,853 +0.08(+0.71%)
Oct 29, 2019 11.80 11.93 11.80 11.84 364,375 +0.02(+0.19%)
Oct 28, 2019 11.78 11.92 11.77 11.82 286,176 +0.07(+0.62%)
Oct 25, 2019 11.80 11.80 11.73 11.75 202,400 -0.04(-0.33%)
Oct 24, 2019 11.82 11.85 11.75 11.79 215,972 -0.01(-0.05%)
Oct 23, 2019 11.64 11.80 11.58 11.79 413,746 +0.16(+1.34%)
Oct 22, 2019 11.62 11.68 11.57 11.64 264,017 +0.03(+0.24%)
Oct 21, 2019 11.64 11.67 11.59 11.61 248,907 -0.03(-0.29%)
Oct 18, 2019 11.60 11.64 11.57 11.64 327,576 +0.04(+0.34%)
Oct 17, 2019 11.61 11.65 11.58 11.60 242,697 +0.03(+0.29%)
Oct 16, 2019 11.53 11.61 11.53 11.57 323,891 +0.03(+0.29%)
Oct 15, 2019 11.50 11.63 11.46 11.54 500,242 +0.08(+0.73%)
Oct 14, 2019 11.54 11.57 11.44 11.45 212,328 -0.09(-0.77%)
Oct 11, 2019 11.54 11.62 11.47 11.54 278,547 +0.07(+0.63%)
Oct 10, 2019 11.35 11.48 11.33 11.47 248,405 +0.16(+1.43%)
Oct 09, 2019 11.41 11.43 11.30 11.31 268,300 -0.07(-0.59%)
Oct 08, 2019 11.41 11.47 11.36 11.38 298,119 -0.07(-0.58%)
Oct 07, 2019 11.36 11.50 11.34 11.44 310,899 +0.08(+0.69%)
Oct 04, 2019 11.18 11.37 11.16 11.36 318,596 +0.22(+2.00%)
Oct 03, 2019 11.25 11.33 11.10 11.14 573,867 -0.11(-0.94%)
Oct 02, 2019 11.48 11.50 11.16 11.25 661,586 -0.30(-2.56%)
Oct 01, 2019 11.68 11.68 11.47 11.54 420,790 -0.14(-1.19%)
Sep 30, 2019 11.70 11.74 11.65 11.68 337,394 +0.03(+0.24%)
Sep 27, 2019 11.69 11.74 11.64 11.65 329,552 -0.04(-0.33%)
Sep 26, 2019 11.65 11.74 11.61 11.69 297,769 +0.08(+0.67%)
Sep 25, 2019 11.68 11.68 11.61 11.62 297,159 -0.03(-0.29%)
Sep 24, 2019 11.69 11.70 11.65 11.65 364,235 -0.02(-0.19%)
Sep 23, 2019 11.68 11.71 11.65 11.67 282,653 -0.03(-0.24%)
Sep 20, 2019 11.63 11.70 11.61 11.70 309,796 +0.08(+0.67%)
Sep 19, 2019 11.60 11.72 11.57 11.62 405,225 +0.03(+0.29%)
Sep 18, 2019 11.57 11.60 11.54 11.59 209,918 +0.03(+0.24%)
Sep 17, 2019 11.49 11.57 11.49 11.56 229,842 +0.02(+0.19%)
Sep 16, 2019 11.53 11.59 11.50 11.54 392,251 +0.00(+0.00%)
Sep 13, 2019 11.50 11.58 11.49 11.54 241,013 +0.04(+0.34%)
Sep 12, 2019 11.43 11.54 11.42 11.50 396,924 +0.09(+0.83%)
Sep 11, 2019 11.43 11.45 11.38 11.40 464,335 -0.04(-0.33%)
Sep 10, 2019 11.46 11.49 11.43 11.44 340,756 -0.02(-0.14%)
Sep 09, 2019 11.40 11.47 11.36 11.46 500,247 +0.07(+0.62%)
Sep 06, 2019 11.32 11.41 11.27 11.39 380,665 +0.07(+0.58%)
Sep 05, 2019 11.33 11.37 11.24 11.32 575,054 +0.05(+0.44%)
Sep 04, 2019 11.36 11.39 11.23 11.27 643,810 -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.