Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 15.27 15.35 14.98 15.34 597,358 +0.05(+0.32%)
Nov 29, 2022 15.24 15.38 15.21 15.29 360,540 +0.07(+0.43%)
Nov 28, 2022 15.51 15.58 15.15 15.23 753,366 -0.36(-2.30%)
Nov 25, 2022 15.45 15.64 15.45 15.59 204,386 +0.19(+1.22%)
Nov 23, 2022 15.42 15.54 15.35 15.40 444,148 -0.07(-0.42%)
Nov 22, 2022 15.25 15.47 15.16 15.46 571,980 +0.36(+2.37%)
Nov 21, 2022 15.19 15.31 15.07 15.11 427,002 -0.08(-0.54%)
Nov 18, 2022 15.30 15.30 15.13 15.19 373,499 +0.06(+0.38%)
Nov 17, 2022 15.07 15.20 14.97 15.13 247,131 -0.04(-0.27%)
Nov 16, 2022 15.17 15.29 15.14 15.17 297,478 +0.00(+0.00%)
Nov 15, 2022 15.11 15.24 15.03 15.17 477,354 +0.22(+1.47%)
Nov 14, 2022 15.07 15.10 14.90 14.95 302,075 -0.17(-1.13%)
Nov 11, 2022 14.97 15.23 14.95 15.12 287,398 +0.17(+1.14%)
Nov 10, 2022 15.20 15.27 14.81 14.95 566,886 +0.11(+0.77%)
Nov 09, 2022 14.96 15.09 14.84 14.84 370,958 -0.17(-1.14%)
Nov 08, 2022 15.36 15.36 14.91 15.01 557,477 -0.20(-1.29%)
Nov 07, 2022 15.06 15.24 15.02 15.20 509,333 +0.24(+1.63%)
Nov 04, 2022 14.89 15.10 14.60 14.96 1,011,323 +0.12(+0.82%)
Nov 03, 2022 14.69 14.88 14.53 14.84 748,765 +0.02(+0.11%)
Nov 02, 2022 14.86 15.02 14.55 14.82 833,287 -0.08(-0.55%)
Nov 01, 2022 14.82 14.99 14.78 14.90 310,026 +0.11(+0.77%)
Oct 31, 2022 14.82 14.94 14.76 14.79 494,935 -0.02(-0.11%)
Oct 28, 2022 14.78 14.83 14.63 14.81 464,028 +0.06(+0.39%)
Oct 27, 2022 14.67 14.80 14.54 14.75 551,045 +0.12(+0.84%)
Oct 26, 2022 14.72 14.80 14.59 14.63 517,491 -0.06(-0.39%)
Oct 25, 2022 14.35 14.77 14.24 14.68 477,845 +0.44(+3.09%)
Oct 24, 2022 14.12 14.31 14.04 14.24 513,388 +0.15(+1.04%)
Oct 21, 2022 13.98 14.15 13.86 14.10 548,513 +0.07(+0.52%)
Oct 20, 2022 14.13 14.21 14.00 14.02 301,520 -0.08(-0.58%)
Oct 19, 2022 14.17 14.30 14.07 14.10 448,800 -0.14(-0.97%)
Oct 18, 2022 14.28 14.45 14.21 14.24 401,977 +0.16(+1.16%)
Oct 17, 2022 14.10 14.24 14.03 14.08 474,454 +0.18(+1.29%)
Oct 14, 2022 14.08 14.21 13.88 13.90 411,443 -0.11(-0.81%)
Oct 13, 2022 13.52 14.05 13.39 14.02 630,544 +0.34(+2.50%)
Oct 12, 2022 13.67 13.81 13.51 13.67 486,094 +0.04(+0.30%)
Oct 11, 2022 13.52 13.79 13.42 13.63 584,653 +0.02(+0.18%)
Oct 10, 2022 13.86 13.95 13.60 13.61 638,544 -0.23(-1.65%)
Oct 07, 2022 13.88 14.06 13.80 13.84 827,063 -0.13(-0.93%)
Oct 06, 2022 13.94 14.15 13.84 13.97 562,406 +0.00(+0.00%)
Oct 05, 2022 13.99 14.02 13.80 13.97 581,925 -0.12(-0.87%)
Oct 04, 2022 13.62 14.17 13.62 14.09 533,599 +0.60(+4.47%)
Oct 03, 2022 13.36 13.71 13.05 13.49 983,214 +0.18(+1.35%)
Sep 30, 2022 13.21 13.49 13.15 13.31 839,285 +0.17(+1.30%)
Sep 29, 2022 13.63 13.63 13.10 13.14 921,810 -0.64(-4.61%)
Sep 28, 2022 13.56 13.83 13.49 13.77 531,131 +0.22(+1.62%)
Sep 27, 2022 13.40 13.91 13.40 13.55 920,050 +0.26(+1.96%)
Sep 26, 2022 13.79 13.87 13.25 13.29 1,081,812 -0.49(-3.55%)
Sep 23, 2022 13.82 13.83 13.57 13.78 928,922 -0.14(-0.99%)
Sep 22, 2022 14.36 14.41 13.91 13.92 734,688 -0.45(-3.12%)
Sep 21, 2022 14.62 14.68 14.35 14.37 577,387 -0.14(-0.95%)
Sep 20, 2022 14.70 14.80 14.50 14.50 492,648 -0.24(-1.66%)
Sep 19, 2022 14.60 14.76 14.59 14.75 390,008 +0.03(+0.22%)
Sep 16, 2022 14.77 14.80 14.53 14.72 815,046 -0.11(-0.71%)
Sep 15, 2022 14.72 14.94 14.72 14.82 437,961 +0.07(+0.44%)
Sep 14, 2022 14.85 14.96 14.69 14.76 655,842 +0.00(+0.00%)
Sep 13, 2022 15.07 15.14 14.68 14.76 772,861 -0.45(-2.93%)
Sep 12, 2022 15.10 15.27 15.04 15.20 757,715 +0.17(+1.11%)
Sep 09, 2022 14.98 15.08 14.96 15.04 369,723 +0.13(+0.85%)
Sep 08, 2022 14.88 14.94 14.74 14.91 386,349 +0.07(+0.48%)
Sep 07, 2022 14.68 14.86 14.65 14.84 345,049 +0.15(+1.03%)
Sep 06, 2022 14.86 14.92 14.56 14.68 522,937 -0.12(-0.81%)
Sep 02, 2022 14.91 15.01 14.76 14.80 272,635 -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.