Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 15.25 15.33 14.97 15.32 598,098 +0.05(+0.32%)
Nov 29, 2022 15.22 15.36 15.19 15.28 360,986 +0.07(+0.43%)
Nov 28, 2022 15.49 15.56 15.13 15.21 754,299 -0.36(-2.30%)
Nov 25, 2022 15.43 15.62 15.43 15.57 204,640 +0.19(+1.22%)
Nov 23, 2022 15.40 15.52 15.33 15.38 444,698 -0.07(-0.42%)
Nov 22, 2022 15.23 15.45 15.14 15.45 572,688 +0.36(+2.37%)
Nov 21, 2022 15.17 15.30 15.05 15.09 427,531 -0.08(-0.54%)
Nov 18, 2022 15.28 15.28 15.11 15.17 373,962 +0.06(+0.38%)
Nov 17, 2022 15.05 15.19 14.95 15.11 247,437 -0.04(-0.27%)
Nov 16, 2022 15.15 15.27 15.12 15.15 297,846 +0.00(+0.00%)
Nov 15, 2022 15.10 15.22 15.01 15.15 477,945 +0.22(+1.47%)
Nov 14, 2022 15.06 15.08 14.88 14.93 302,449 -0.17(-1.13%)
Nov 11, 2022 14.95 15.21 14.93 15.10 287,754 +0.17(+1.14%)
Nov 10, 2022 15.18 15.25 14.80 14.93 567,589 +0.11(+0.77%)
Nov 09, 2022 14.94 15.08 14.82 14.82 371,417 -0.17(-1.14%)
Nov 08, 2022 15.34 15.34 14.89 14.99 558,167 -0.20(-1.29%)
Nov 07, 2022 15.04 15.22 15.00 15.19 509,964 +0.24(+1.63%)
Nov 04, 2022 14.88 15.08 14.58 14.94 1,012,576 +0.12(+0.82%)
Nov 03, 2022 14.67 14.86 14.51 14.82 749,693 +0.02(+0.11%)
Nov 02, 2022 14.84 15.00 14.53 14.80 834,319 -0.08(-0.55%)
Nov 01, 2022 14.80 14.97 14.76 14.88 310,410 +0.11(+0.77%)
Oct 31, 2022 14.80 14.93 14.75 14.77 495,548 -0.02(-0.11%)
Oct 28, 2022 14.76 14.81 14.62 14.79 464,603 +0.06(+0.39%)
Oct 27, 2022 14.65 14.78 14.52 14.73 551,727 +0.12(+0.84%)
Oct 26, 2022 14.71 14.78 14.58 14.61 518,132 -0.06(-0.39%)
Oct 25, 2022 14.33 14.75 14.23 14.66 478,437 +0.44(+3.09%)
Oct 24, 2022 14.10 14.29 14.02 14.23 514,023 +0.15(+1.04%)
Oct 21, 2022 13.97 14.13 13.84 14.08 549,192 +0.07(+0.52%)
Oct 20, 2022 14.11 14.19 13.98 14.01 301,894 -0.08(-0.58%)
Oct 19, 2022 14.15 14.28 14.05 14.09 449,356 -0.14(-0.97%)
Oct 18, 2022 14.26 14.43 14.19 14.23 402,474 +0.16(+1.16%)
Oct 17, 2022 14.09 14.23 14.01 14.06 475,042 +0.18(+1.29%)
Oct 14, 2022 14.06 14.19 13.86 13.88 411,952 -0.11(-0.81%)
Oct 13, 2022 13.50 14.03 13.37 14.00 631,325 +0.34(+2.50%)
Oct 12, 2022 13.66 13.79 13.50 13.66 486,696 +0.04(+0.30%)
Oct 11, 2022 13.50 13.77 13.40 13.62 585,378 +0.02(+0.18%)
Oct 10, 2022 13.84 13.94 13.58 13.59 639,335 -0.23(-1.65%)
Oct 07, 2022 13.87 14.04 13.78 13.82 828,088 -0.13(-0.93%)
Oct 06, 2022 13.92 14.13 13.83 13.95 563,102 +0.00(+0.00%)
Oct 05, 2022 13.97 14.00 13.78 13.95 582,646 -0.12(-0.87%)
Oct 04, 2022 13.61 14.15 13.61 14.07 534,260 +0.60(+4.47%)
Oct 03, 2022 13.35 13.70 13.03 13.47 984,432 +0.18(+1.35%)
Sep 30, 2022 13.19 13.48 13.14 13.29 840,325 +0.17(+1.30%)
Sep 29, 2022 13.62 13.62 13.09 13.12 922,952 -0.63(-4.61%)
Sep 28, 2022 13.54 13.81 13.47 13.75 531,789 +0.22(+1.62%)
Sep 27, 2022 13.39 13.90 13.38 13.53 921,190 +0.26(+1.96%)
Sep 26, 2022 13.77 13.85 13.24 13.27 1,083,152 -0.49(-3.55%)
Sep 23, 2022 13.80 13.81 13.56 13.76 930,073 -0.14(-0.99%)
Sep 22, 2022 14.34 14.39 13.89 13.90 735,598 -0.45(-3.12%)
Sep 21, 2022 14.60 14.66 14.33 14.35 578,102 -0.14(-0.95%)
Sep 20, 2022 14.68 14.78 14.48 14.49 493,258 -0.24(-1.66%)
Sep 19, 2022 14.58 14.75 14.57 14.73 390,491 +0.03(+0.22%)
Sep 16, 2022 14.75 14.78 14.51 14.70 816,055 -0.11(-0.71%)
Sep 15, 2022 14.71 14.93 14.71 14.80 438,504 +0.06(+0.44%)
Sep 14, 2022 14.83 14.94 14.67 14.74 656,654 +0.00(+0.00%)
Sep 13, 2022 15.06 15.12 14.67 14.74 773,818 -0.45(-2.93%)
Sep 12, 2022 15.08 15.25 15.02 15.18 758,654 +0.17(+1.11%)
Sep 09, 2022 14.96 15.06 14.94 15.02 370,181 +0.13(+0.85%)
Sep 08, 2022 14.86 14.92 14.72 14.89 386,828 +0.07(+0.48%)
Sep 07, 2022 14.67 14.84 14.63 14.82 345,476 +0.15(+1.03%)
Sep 06, 2022 14.84 14.91 14.54 14.67 523,584 -0.12(-0.81%)
Sep 02, 2022 14.89 14.99 14.75 14.79 272,973 -0.02(-0.11%)
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.