Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

20.45 -0.25 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.82 15.04 14.75 14.99 426,336 +0.11(+0.76%)
Jun 29, 2022 15.04 15.08 14.84 14.87 348,725 -0.17(-1.13%)
Jun 28, 2022 15.31 15.40 15.02 15.04 428,716 -0.23(-1.49%)
Jun 27, 2022 15.23 15.38 15.10 15.27 503,771 +0.13(+0.86%)
Jun 24, 2022 15.05 15.19 15.03 15.14 976,721 +0.13(+0.86%)
Jun 23, 2022 15.00 15.09 14.91 15.01 373,192 +0.02(+0.11%)
Jun 22, 2022 14.86 15.12 14.86 14.99 456,945 -0.01(-0.05%)
Jun 21, 2022 15.02 15.21 14.93 15.00 401,338 +0.21(+1.42%)
Jun 17, 2022 14.71 14.96 14.71 14.79 913,227 +0.14(+0.94%)
Jun 16, 2022 14.99 15.10 14.60 14.65 586,145 -0.53(-3.47%)
Jun 15, 2022 15.33 15.50 15.04 15.18 376,470 -0.06(-0.37%)
Jun 14, 2022 15.19 15.36 14.96 15.24 616,904 +0.16(+1.07%)
Jun 13, 2022 15.58 15.58 15.01 15.08 768,887 -0.69(-4.37%)
Jun 10, 2022 15.85 15.88 15.60 15.77 469,152 -0.15(-0.95%)
Jun 09, 2022 16.15 16.25 15.88 15.92 905,736 -0.25(-1.52%)
Jun 08, 2022 16.34 16.42 16.03 16.16 705,484 -0.20(-1.21%)
Jun 07, 2022 16.33 16.45 16.26 16.36 917,029 -0.01(-0.05%)
Jun 06, 2022 16.49 16.53 16.34 16.37 287,116 -0.03(-0.19%)
Jun 03, 2022 16.54 16.61 16.38 16.40 306,624 -0.16(-0.96%)
Jun 02, 2022 16.67 16.76 16.53 16.56 742,548 -0.12(-0.71%)
Jun 01, 2022 16.45 16.75 16.42 16.68 346,630 +0.28(+1.69%)
May 31, 2022 16.61 16.69 16.27 16.40 438,504 -0.29(-1.76%)
May 27, 2022 16.45 16.76 16.45 16.69 297,617 +0.37(+2.28%)
May 26, 2022 16.19 16.45 16.19 16.32 226,489 +0.22(+1.38%)
May 25, 2022 15.98 16.23 15.89 16.10 288,104 +0.14(+0.89%)
May 24, 2022 15.94 15.96 15.71 15.96 675,039 -0.03(-0.20%)
May 23, 2022 16.00 16.11 15.85 15.99 355,197 +0.13(+0.80%)
May 20, 2022 16.30 16.41 15.58 15.86 1,006,334 -0.41(-2.53%)
May 19, 2022 16.55 16.56 16.26 16.27 537,890 -0.35(-2.09%)
May 18, 2022 17.08 17.11 16.56 16.62 355,558 -0.48(-2.82%)
May 17, 2022 17.09 17.17 17.00 17.10 197,326 +0.14(+0.84%)
May 16, 2022 16.87 17.06 16.76 16.96 251,032 +0.09(+0.52%)
May 13, 2022 16.68 16.95 16.63 16.87 448,269 +0.26(+1.57%)
May 12, 2022 16.86 16.86 16.45 16.61 671,814 -0.22(-1.32%)
May 11, 2022 17.06 17.09 16.83 16.83 465,981 -0.25(-1.44%)
May 10, 2022 16.76 17.17 16.76 17.08 702,848 +0.44(+2.66%)
May 09, 2022 16.93 16.96 16.37 16.64 888,832 -0.49(-2.86%)
May 06, 2022 17.09 17.22 16.95 17.13 349,258 +0.01(+0.05%)
May 05, 2022 17.49 17.49 16.82 17.12 798,934 -0.32(-1.86%)
May 04, 2022 17.29 17.80 17.29 17.44 718,096 +0.03(+0.18%)
May 03, 2022 17.15 17.56 17.11 17.41 273,931 +0.25(+1.48%)
May 02, 2022 17.70 17.77 16.95 17.16 613,251 -0.51(-2.91%)
Apr 29, 2022 17.96 17.97 17.65 17.67 460,858 -0.29(-1.63%)
Apr 28, 2022 17.94 18.00 17.63 17.97 319,305 +0.13(+0.71%)
Apr 27, 2022 17.80 17.97 17.78 17.84 341,418 +0.11(+0.62%)
Apr 26, 2022 18.19 18.19 17.72 17.73 335,898 -0.50(-2.73%)
Apr 25, 2022 18.08 18.24 17.88 18.23 258,355 +0.09(+0.52%)
Apr 22, 2022 18.49 18.50 18.08 18.13 386,585 -0.32(-1.76%)
Apr 21, 2022 18.62 18.67 18.42 18.46 199,049 -0.18(-0.98%)
Apr 20, 2022 18.71 18.71 18.60 18.64 224,400 +0.02(+0.09%)
Apr 19, 2022 18.52 18.66 18.51 18.62 187,673 +0.11(+0.60%)
Apr 18, 2022 18.55 18.59 18.44 18.51 289,856 +0.00(+0.00%)
Apr 14, 2022 18.57 18.63 18.45 18.51 211,714 -0.06(-0.34%)
Apr 13, 2022 18.36 18.58 18.36 18.57 199,709 +0.25(+1.34%)
Apr 12, 2022 18.47 18.53 18.32 18.33 264,404 -0.11(-0.60%)
Apr 11, 2022 18.41 18.55 18.39 18.44 190,080 -0.04(-0.21%)
Apr 08, 2022 18.44 18.55 18.44 18.48 189,438 +0.08(+0.43%)
Apr 07, 2022 18.43 18.49 18.32 18.40 199,862 -0.02(-0.09%)
Apr 06, 2022 18.49 18.54 18.37 18.42 317,713 -0.09(-0.47%)
Apr 05, 2022 18.46 18.59 18.45 18.50 140,038 -0.02(-0.13%)
Apr 04, 2022 18.67 18.67 18.49 18.53 232,813 -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.