Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.18 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.54 17.56 17.38 17.43 305,893 -0.14(-0.79%)
Nov 29, 2021 17.54 17.69 17.45 17.57 490,292 +0.04(+0.21%)
Nov 26, 2021 17.47 17.61 17.41 17.53 227,470 -0.12(-0.70%)
Nov 24, 2021 17.68 17.73 17.62 17.65 195,374 -0.03(-0.16%)
Nov 23, 2021 17.63 17.79 17.55 17.68 498,093 +0.08(+0.46%)
Nov 22, 2021 17.63 17.71 17.56 17.60 293,980 +0.04(+0.25%)
Nov 19, 2021 17.76 17.80 17.49 17.56 326,749 -0.25(-1.43%)
Nov 18, 2021 17.68 17.82 17.73 17.81 266,584 +0.10(+0.58%)
Nov 17, 2021 17.80 17.86 17.56 17.71 269,314 -0.12(-0.69%)
Nov 16, 2021 17.86 17.88 17.79 17.84 196,321 +0.00(+0.00%)
Nov 15, 2021 17.94 17.95 17.79 17.84 233,661 +0.01(+0.08%)
Nov 12, 2021 17.85 17.89 17.78 17.82 242,131 -0.02(-0.12%)
Nov 11, 2021 17.73 17.92 17.73 17.84 297,534 +0.10(+0.57%)
Nov 10, 2021 17.80 17.70 17.74 175,364 -0.04(-0.20%)
Nov 09, 2021 18.01 18.01 17.63 17.78 354,714 -0.23(-1.29%)
Nov 08, 2021 17.62 18.03 17.62 18.01 1,370,271 +0.44(+2.49%)
Nov 05, 2021 17.32 17.60 17.32 17.57 457,536 +0.34(+1.94%)
Nov 04, 2021 17.45 17.48 17.23 17.24 411,139 -0.13(-0.75%)
Nov 03, 2021 17.49 17.56 17.33 17.37 677,107 +0.10(+0.59%)
Nov 02, 2021 17.27 17.33 17.22 17.27 294,285 -0.05(-0.29%)
Nov 01, 2021 17.45 17.47 17.29 17.32 387,878 -0.05(-0.29%)
Oct 29, 2021 17.31 17.46 17.31 17.37 359,327 +0.06(+0.34%)
Oct 28, 2021 17.22 17.32 17.16 17.31 279,012 +0.10(+0.59%)
Oct 27, 2021 17.23 17.27 17.17 17.21 188,793 -0.01(-0.04%)
Oct 26, 2021 17.27 17.22 258,625 -0.04(-0.21%)
Oct 25, 2021 17.27 17.34 17.22 17.25 329,221 -0.04(-0.25%)
Oct 22, 2021 17.27 17.33 17.24 17.30 200,160 +0.04(+0.21%)
Oct 21, 2021 17.27 17.30 17.18 17.26 201,429 +0.02(+0.13%)
Oct 20, 2021 17.19 17.27 17.16 17.24 243,956 +0.07(+0.38%)
Oct 19, 2021 17.11 17.19 17.11 17.17 255,551 +0.12(+0.68%)
Oct 18, 2021 16.94 17.11 16.93 17.06 348,050 +0.12(+0.69%)
Oct 15, 2021 17.08 17.11 16.94 16.94 249,330 -0.01(-0.09%)
Oct 14, 2021 16.98 17.04 16.87 16.95 302,548 +0.03(+0.17%)
Oct 13, 2021 16.89 16.96 16.79 16.93 403,087 +0.07(+0.39%)
Oct 12, 2021 16.58 16.90 16.49 16.86 413,565 +0.35(+2.12%)
Oct 11, 2021 16.50 16.59 16.48 16.51 352,131 +0.03(+0.18%)
Oct 08, 2021 16.39 16.52 16.38 16.48 254,193 +0.07(+0.40%)
Oct 07, 2021 16.45 16.54 16.39 16.42 282,565 -0.01(-0.09%)
Oct 06, 2021 16.23 16.47 16.23 16.43 312,526 +0.09(+0.58%)
Oct 05, 2021 16.51 16.51 16.32 16.34 259,158 -0.13(-0.80%)
Oct 04, 2021 16.36 16.48 16.32 16.47 276,613 +0.08(+0.49%)
Oct 01, 2021 16.27 16.44 16.21 16.39 286,865 +0.20(+1.26%)
Sep 30, 2021 16.32 16.38 16.19 16.18 430,151 -0.09(-0.54%)
Sep 29, 2021 16.20 16.31 16.20 16.27 243,239 +0.06(+0.36%)
Sep 28, 2021 16.34 16.38 16.18 16.21 300,207 -0.12(-0.76%)
Sep 27, 2021 16.25 16.39 16.23 16.34 275,173 +0.15(+0.95%)
Sep 24, 2021 16.15 16.27 16.14 16.18 291,259 -0.04(-0.27%)
Sep 23, 2021 16.17 16.24 16.01 16.23 386,311 +0.12(+0.77%)
Sep 22, 2021 15.96 16.18 15.96 16.10 305,461 +0.24(+1.52%)
Sep 21, 2021 16.03 16.08 15.85 15.86 341,729 +0.02(+0.14%)
Sep 20, 2021 15.67 15.87 15.40 15.84 640,441 +0.11(+0.69%)
Sep 17, 2021 15.89 15.96 15.74 15.73 501,348 -0.20(-1.24%)
Sep 16, 2021 16.11 16.12 15.90 15.93 307,360 -0.20(-1.22%)
Sep 15, 2021 16.03 16.14 15.96 16.12 223,959 +0.05(+0.32%)
Sep 14, 2021 16.03 16.23 16.02 16.07 285,288 +0.03(+0.18%)
Sep 13, 2021 16.13 16.14 16.02 16.04 390,818 -0.02(-0.13%)
Sep 10, 2021 16.27 16.29 16.07 16.07 269,789 -0.13(-0.80%)
Sep 09, 2021 16.10 16.27 16.08 16.19 206,053 +0.08(+0.49%)
Sep 08, 2021 16.17 16.28 16.10 16.12 237,837 -0.06(-0.35%)
Sep 07, 2021 16.48 16.48 16.13 16.17 456,808 -0.31(-1.87%)
Sep 03, 2021 16.46 16.58 16.37 16.48 209,992 +0.04(+0.22%)
Sep 02, 2021 16.42 16.48 16.35 16.44 310,591 +0.09(+0.57%)
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.