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, 2023 18.88 19.09 18.88 19.09 219,327 +0.19(+1.01%)
Nov 29, 2023 19.07 19.13 18.88 18.90 281,887 -0.09(-0.48%)
Nov 28, 2023 19.12 19.13 18.98 18.99 292,726 -0.16(-0.85%)
Nov 27, 2023 19.10 19.19 19.08 19.16 282,748 +0.00(+0.00%)
Nov 24, 2023 19.19 19.19 19.11 19.16 137,214 +0.02(+0.09%)
Nov 22, 2023 19.08 19.14 19.04 19.14 225,791 +0.07(+0.38%)
Nov 21, 2023 19.07 19.10 19.02 19.07 198,549 +0.01(+0.05%)
Nov 20, 2023 19.05 19.10 18.92 19.06 348,109 +0.02(+0.10%)
Nov 17, 2023 18.96 19.05 18.95 19.04 203,476 +0.09(+0.48%)
Nov 16, 2023 18.98 19.13 18.93 18.95 250,466 -0.09(-0.48%)
Nov 15, 2023 19.12 19.18 19.02 19.04 362,616 -0.10(-0.52%)
Nov 14, 2023 19.07 19.26 18.98 19.14 461,661 +0.19(+1.01%)
Nov 13, 2023 18.71 18.95 18.71 18.95 235,297 +0.17(+0.92%)
Nov 10, 2023 18.70 18.82 18.61 18.78 292,810 +0.15(+0.78%)
Nov 09, 2023 18.53 18.71 18.53 18.63 368,729 +0.09(+0.49%)
Nov 08, 2023 18.50 18.55 18.43 18.54 283,386 +0.08(+0.44%)
Nov 07, 2023 18.58 18.64 18.37 18.46 303,863 -0.15(-0.83%)
Nov 06, 2023 18.64 18.75 18.41 18.61 461,874 -0.15(-0.77%)
Nov 03, 2023 18.57 18.84 18.42 18.76 550,833 +0.36(+1.97%)
Nov 02, 2023 18.04 18.40 18.04 18.39 351,264 +0.46(+2.58%)
Nov 01, 2023 17.67 17.95 17.67 17.93 334,522 +0.31(+1.75%)
Oct 31, 2023 17.57 17.78 17.55 17.62 275,213 +0.06(+0.36%)
Oct 30, 2023 17.40 17.59 17.38 17.56 286,987 +0.26(+1.52%)
Oct 27, 2023 17.55 17.59 17.27 17.30 262,988 -0.24(-1.35%)
Oct 26, 2023 17.52 17.65 17.49 17.53 305,060 +0.05(+0.26%)
Oct 25, 2023 17.60 17.74 17.45 17.49 273,316 -0.15(-0.88%)
Oct 24, 2023 17.58 17.78 17.58 17.64 366,439 +0.08(+0.47%)
Oct 23, 2023 17.70 17.77 17.47 17.56 360,694 -0.16(-0.92%)
Oct 20, 2023 17.81 17.89 17.54 17.72 347,664 -0.09(-0.51%)
Oct 19, 2023 18.06 18.06 17.81 17.81 253,309 -0.18(-1.01%)
Oct 18, 2023 18.20 18.28 18.00 18.00 322,598 -0.28(-1.54%)
Oct 17, 2023 18.31 18.33 18.18 18.28 280,590 -0.09(-0.49%)
Oct 16, 2023 18.24 18.53 18.24 18.37 280,623 +0.23(+1.25%)
Oct 13, 2023 18.18 18.21 17.99 18.14 291,748 +0.05(+0.30%)
Oct 12, 2023 18.10 18.28 17.95 18.09 393,738 -0.15(-0.85%)
Oct 11, 2023 18.19 18.28 18.11 18.24 235,753 +0.09(+0.50%)
Oct 10, 2023 18.24 18.28 18.09 18.15 294,184 -0.04(-0.20%)
Oct 09, 2023 18.06 18.24 18.03 18.19 196,049 +0.08(+0.45%)
Oct 06, 2023 17.86 18.18 17.86 18.10 320,651 +0.13(+0.71%)
Oct 05, 2023 17.96 18.03 17.85 17.98 272,808 -0.01(-0.05%)
Oct 04, 2023 17.88 18.01 17.71 17.99 468,132 +0.10(+0.56%)
Oct 03, 2023 18.17 18.17 17.74 17.89 545,837 -0.31(-1.70%)
Oct 02, 2023 18.63 18.63 18.12 18.19 513,525 -0.36(-1.96%)
Sep 29, 2023 18.74 18.74 18.53 18.56 557,637 -0.06(-0.34%)
Sep 28, 2023 18.38 18.64 18.38 18.62 353,526 +0.24(+1.28%)
Sep 27, 2023 18.36 18.56 18.29 18.39 372,194 +0.11(+0.60%)
Sep 26, 2023 18.48 18.57 18.25 18.28 302,062 -0.27(-1.47%)
Sep 25, 2023 18.35 18.61 18.53 18.55 443,012 +0.14(+0.74%)
Sep 22, 2023 18.27 18.49 18.27 18.41 213,401 +0.17(+0.95%)
Sep 21, 2023 18.39 18.39 18.24 18.24 242,226 -0.22(-1.18%)
Sep 20, 2023 18.55 18.64 18.46 18.46 437,408 -0.04(-0.20%)
Sep 19, 2023 18.39 18.50 18.28 18.49 479,827 +0.09(+0.49%)
Sep 18, 2023 18.46 18.50 18.36 18.40 235,385 -0.04(-0.20%)
Sep 15, 2023 18.33 18.48 18.26 18.44 394,947 +0.14(+0.74%)
Sep 14, 2023 18.32 18.34 18.19 18.30 388,248 +0.05(+0.30%)
Sep 13, 2023 18.27 18.31 18.20 18.25 392,519 +0.05(+0.29%)
Sep 12, 2023 18.20 18.28 18.16 18.20 530,763 +0.01(+0.05%)
Sep 11, 2023 18.03 18.22 17.97 18.19 396,023 +0.26(+1.44%)
Sep 08, 2023 17.86 17.97 17.79 17.93 296,235 +0.13(+0.75%)
Sep 07, 2023 17.64 17.81 17.64 17.80 306,587 +0.16(+0.91%)
Sep 06, 2023 17.85 17.97 17.59 17.64 367,231 -0.17(-0.95%)
Sep 05, 2023 17.95 18.01 17.75 17.81 307,560 -0.19(-1.04%)
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.