Chronicle Journal: Finance

Tpg Specialty Lending Inc (NY: TSLX )

23.38 USD -0.38 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 23.70 23.74 23.35 23.38 278,764 -0.38(-1.60%)
Jan 20, 2022 24.03 24.08 23.75 23.76 217,559 -0.31(-1.29%)
Jan 19, 2022 24.05 24.13 23.93 24.07 270,974 +0.07(+0.29%)
Jan 18, 2022 23.88 24.12 23.71 24.00 330,731 +0.01(+0.04%)
Jan 14, 2022 23.99 0 +0.08(+0.33%)
Jan 13, 2022 24.27 24.27 23.88 23.91 323,054 -0.36(-1.48%)
Jan 12, 2022 24.24 24.36 24.14 24.27 227,204 +0.11(+0.46%)
Jan 11, 2022 23.83 24.20 23.81 24.16 245,459 +0.31(+1.30%)
Jan 10, 2022 23.95 24.10 23.75 23.85 285,288 -0.06(-0.25%)
Jan 07, 2022 23.85 23.93 23.74 23.91 344,038 +0.14(+0.59%)
Jan 06, 2022 23.82 24.02 23.69 23.77 327,541 +0.03(+0.13%)
Jan 05, 2022 24.01 24.14 23.72 23.74 389,582 -0.20(-0.84%)
Jan 04, 2022 23.57 24.01 23.52 23.94 334,513 +0.47(+2.00%)
Jan 03, 2022 23.47 23.63 23.39 23.47 190,809 +0.08(+0.34%)
Dec 31, 2021 23.39 23.52 23.39 23.39 202,210 +0.07(+0.30%)
Dec 30, 2021 23.30 23.55 23.30 23.32 235,840 +0.02(+0.09%)
Dec 29, 2021 23.27 23.39 23.20 23.30 265,550 +0.09(+0.39%)
Dec 28, 2021 23.13 23.41 23.13 23.21 188,539 +0.02(+0.09%)
Dec 27, 2021 23.18 23.25 23.03 23.19 178,463 +0.11(+0.48%)
Dec 23, 2021 22.95 23.17 22.90 23.08 334,839 +0.21(+0.92%)
Dec 22, 2021 22.72 22.93 22.66 22.87 327,688 +0.23(+1.02%)
Dec 21, 2021 22.51 22.79 22.51 22.64 359,505 +0.29(+1.30%)
Dec 20, 2021 22.24 22.36 21.97 22.35 592,573 +0.10(+0.45%)
Dec 17, 2021 22.47 22.50 22.16 22.25 467,561 -0.18(-0.80%)
Dec 16, 2021 22.83 22.92 22.33 22.43 504,356 -0.16(-0.71%)
Dec 15, 2021 22.59 22.69 22.25 22.59 343,562 +0.09(+0.40%)
Dec 14, 2021 22.88 22.91 22.48 22.50 343,773 -0.76(-3.27%)
Dec 13, 2021 23.19 23.38 23.05 23.26 199,093 +0.13(+0.56%)
Dec 10, 2021 23.25 23.37 23.12 23.13 173,409 -0.03(-0.13%)
Dec 09, 2021 23.12 23.33 22.90 23.16 219,527 +0.00(+0.00%)
Dec 08, 2021 23.26 23.45 23.14 23.16 292,446 -0.13(-0.56%)
Dec 07, 2021 23.38 23.49 23.27 23.29 190,657 -0.05(-0.21%)
Dec 06, 2021 23.42 23.52 23.21 23.34 185,988 -0.44(-1.85%)
Dec 03, 2021 23.87 23.94 23.66 23.78 244,585 -0.08(-0.34%)
Dec 02, 2021 23.84 24.05 23.82 23.86 182,338 +0.10(+0.42%)
Dec 01, 2021 24.07 24.10 23.73 23.76 237,138 -0.09(-0.38%)
Nov 30, 2021 24.00 24.04 23.78 23.85 223,522 -0.19(-0.79%)
Nov 29, 2021 24.00 24.21 23.88 24.04 358,265 -0.02(-0.08%)
Nov 26, 2021 23.98 24.17 23.90 24.06 165,733 -0.17(-0.70%)
Nov 24, 2021 24.27 24.33 24.18 24.23 142,348 -0.04(-0.16%)
Nov 23, 2021 24.20 24.42 24.09 24.27 362,907 +0.11(+0.46%)
Nov 22, 2021 24.20 24.31 24.10 24.16 214,192 +0.06(+0.25%)
Nov 19, 2021 24.38 24.43 24.00 24.10 238,067 -0.35(-1.43%)
Nov 18, 2021 24.27 24.46 24.34 24.45 194,231 +0.14(+0.58%)
Nov 17, 2021 24.43 24.52 24.10 24.31 196,220 -0.17(-0.69%)
Nov 16, 2021 24.51 24.54 24.42 24.48 143,038 +0.00(+0.00%)
Nov 15, 2021 24.62 24.63 24.42 24.48 170,244 +0.02(+0.08%)
Nov 12, 2021 24.50 24.56 24.41 24.46 176,415 -0.03(-0.12%)
Nov 11, 2021 24.34 24.59 24.34 24.49 216,781 +0.14(+0.57%)
Nov 10, 2021 24.43 24.29 24.35 127,769 -0.05(-0.20%)
Nov 09, 2021 24.72 24.72 24.20 24.40 258,442 -0.32(-1.29%)
Nov 08, 2021 24.18 24.74 24.18 24.72 998,368 +0.60(+2.49%)
Nov 05, 2021 23.77 24.15 23.77 24.12 333,357 +0.46(+1.94%)
Nov 04, 2021 23.95 23.99 23.65 23.66 299,553 -0.18(-0.76%)
Nov 03, 2021 24.00 24.10 23.78 23.84 493,335 +0.14(+0.59%)
Nov 02, 2021 23.71 23.79 23.64 23.70 214,414 -0.07(-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.