Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

20.65 +0.20 (+0.98%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.84 15.06 14.77 15.01 425,808 +0.11(+0.76%)
Jun 29, 2022 15.05 15.10 14.86 14.89 348,294 -0.17(-1.13%)
Jun 28, 2022 15.33 15.42 15.04 15.06 428,185 -0.23(-1.49%)
Jun 27, 2022 15.25 15.39 15.12 15.29 503,148 +0.13(+0.86%)
Jun 24, 2022 15.07 15.21 15.05 15.16 975,512 +0.13(+0.86%)
Jun 23, 2022 15.02 15.11 14.93 15.03 372,730 +0.02(+0.11%)
Jun 22, 2022 14.88 15.14 14.88 15.01 456,379 -0.01(-0.05%)
Jun 21, 2022 15.04 15.22 14.95 15.02 400,842 +0.21(+1.42%)
Jun 17, 2022 14.73 14.98 14.73 14.81 912,097 +0.14(+0.94%)
Jun 16, 2022 15.01 15.12 14.62 14.67 585,420 -0.53(-3.47%)
Jun 15, 2022 15.35 15.52 15.06 15.20 376,005 -0.06(-0.37%)
Jun 14, 2022 15.21 15.38 14.98 15.26 616,140 +0.16(+1.08%)
Jun 13, 2022 15.60 15.60 15.03 15.09 767,936 -0.69(-4.37%)
Jun 10, 2022 15.87 15.90 15.62 15.78 468,571 -0.15(-0.95%)
Jun 09, 2022 16.17 16.27 15.90 15.94 904,615 -0.25(-1.52%)
Jun 08, 2022 16.36 16.44 16.05 16.18 704,611 -0.20(-1.21%)
Jun 07, 2022 16.35 16.48 16.28 16.38 915,894 -0.01(-0.05%)
Jun 06, 2022 16.51 16.55 16.36 16.39 286,761 -0.03(-0.19%)
Jun 03, 2022 16.56 16.63 16.40 16.42 306,244 -0.16(-0.96%)
Jun 02, 2022 16.69 16.78 16.55 16.58 741,630 -0.12(-0.71%)
Jun 01, 2022 16.48 16.77 16.44 16.70 346,201 +0.28(+1.69%)
May 31, 2022 16.63 16.71 16.29 16.42 437,961 -0.29(-1.76%)
May 27, 2022 16.48 16.78 16.48 16.71 297,249 +0.37(+2.28%)
May 26, 2022 16.21 16.47 16.21 16.34 226,208 +0.22(+1.38%)
May 25, 2022 16.00 16.25 15.91 16.12 287,748 +0.14(+0.89%)
May 24, 2022 15.96 15.98 15.73 15.98 674,203 -0.03(-0.20%)
May 23, 2022 16.02 16.13 15.87 16.01 354,757 +0.13(+0.80%)
May 20, 2022 16.32 16.44 15.60 15.88 1,005,089 -0.41(-2.53%)
May 19, 2022 16.57 16.58 16.28 16.29 537,225 -0.35(-2.09%)
May 18, 2022 17.10 17.13 16.58 16.64 355,118 -0.48(-2.82%)
May 17, 2022 17.11 17.20 17.02 17.12 197,082 +0.14(+0.84%)
May 16, 2022 16.89 17.08 16.78 16.98 250,721 +0.09(+0.52%)
May 13, 2022 16.70 16.97 16.65 16.89 447,714 +0.26(+1.57%)
May 12, 2022 16.88 16.88 16.47 16.63 670,983 -0.22(-1.32%)
May 11, 2022 17.08 17.11 16.85 16.86 465,405 -0.25(-1.44%)
May 10, 2022 16.78 17.19 16.78 17.10 701,979 +0.44(+2.66%)
May 09, 2022 16.95 16.98 16.39 16.66 887,733 -0.49(-2.86%)
May 06, 2022 17.11 17.24 16.97 17.15 348,826 +0.01(+0.05%)
May 05, 2022 17.51 17.51 16.84 17.14 797,946 -0.32(-1.86%)
May 04, 2022 17.31 17.82 17.31 17.46 717,207 +0.03(+0.18%)
May 03, 2022 17.17 17.58 17.13 17.43 273,592 +0.25(+1.47%)
May 02, 2022 17.72 17.79 16.97 17.18 612,493 -0.51(-2.91%)
Apr 29, 2022 17.98 18.00 17.67 17.69 460,288 -0.29(-1.63%)
Apr 28, 2022 17.96 18.02 17.65 17.99 318,910 +0.13(+0.71%)
Apr 27, 2022 17.82 18.00 17.80 17.86 340,996 +0.11(+0.62%)
Apr 26, 2022 18.22 18.22 17.74 17.75 335,482 -0.50(-2.73%)
Apr 25, 2022 18.11 18.27 17.90 18.25 258,035 +0.10(+0.52%)
Apr 22, 2022 18.51 18.53 18.10 18.15 386,107 -0.32(-1.76%)
Apr 21, 2022 18.65 18.70 18.45 18.48 198,803 -0.18(-0.98%)
Apr 20, 2022 18.73 18.73 18.62 18.66 224,123 +0.02(+0.08%)
Apr 19, 2022 18.54 18.68 18.53 18.65 187,441 +0.11(+0.60%)
Apr 18, 2022 18.57 18.61 18.46 18.53 289,497 +0.00(+0.00%)
Apr 14, 2022 18.60 18.65 18.47 18.53 211,452 -0.06(-0.34%)
Apr 13, 2022 18.38 18.61 18.38 18.60 199,462 +0.25(+1.34%)
Apr 12, 2022 18.49 18.55 18.34 18.35 264,076 -0.11(-0.60%)
Apr 11, 2022 18.43 18.57 18.42 18.46 189,845 -0.04(-0.21%)
Apr 08, 2022 18.46 18.58 18.46 18.50 189,204 +0.08(+0.43%)
Apr 07, 2022 18.46 18.51 18.34 18.42 199,615 -0.02(-0.09%)
Apr 06, 2022 18.51 18.56 18.39 18.44 317,320 -0.09(-0.47%)
Apr 05, 2022 18.48 18.61 18.47 18.53 139,864 -0.02(-0.13%)
Apr 04, 2022 18.69 18.69 18.52 18.55 232,525 -0.17(-0.93%)
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.