Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.35 19.57 19.34 19.57 214,033 +0.20(+1.01%)
Nov 29, 2023 19.54 19.60 19.34 19.37 275,084 -0.09(-0.48%)
Nov 28, 2023 19.59 19.60 19.45 19.46 285,661 -0.17(-0.85%)
Nov 27, 2023 19.58 19.67 19.56 19.63 275,924 +0.00(+0.00%)
Nov 24, 2023 19.67 19.67 19.58 19.63 133,903 +0.02(+0.09%)
Nov 22, 2023 19.55 19.61 19.51 19.61 220,342 +0.07(+0.38%)
Nov 21, 2023 19.54 19.58 19.49 19.54 193,757 +0.01(+0.05%)
Nov 20, 2023 19.52 19.58 19.39 19.53 339,708 +0.02(+0.10%)
Nov 17, 2023 19.43 19.52 19.42 19.51 198,565 +0.09(+0.48%)
Nov 16, 2023 19.45 19.60 19.40 19.42 244,422 -0.09(-0.48%)
Nov 15, 2023 19.59 19.66 19.49 19.51 353,865 -0.10(-0.52%)
Nov 14, 2023 19.54 19.73 19.45 19.61 450,520 +0.20(+1.01%)
Nov 13, 2023 19.18 19.42 19.18 19.42 229,618 +0.18(+0.92%)
Nov 10, 2023 19.17 19.29 19.07 19.24 285,744 +0.15(+0.78%)
Nov 09, 2023 18.99 19.18 18.99 19.09 359,830 +0.09(+0.49%)
Nov 08, 2023 18.96 19.01 18.89 19.00 276,547 +0.08(+0.44%)
Nov 07, 2023 19.04 19.10 18.82 18.91 296,530 -0.16(-0.83%)
Nov 06, 2023 19.10 19.21 18.87 19.07 450,727 -0.15(-0.77%)
Nov 03, 2023 19.03 19.31 18.88 19.22 537,540 +0.37(+1.97%)
Nov 02, 2023 18.49 18.86 18.49 18.85 342,787 +0.47(+2.58%)
Nov 01, 2023 18.11 18.40 18.10 18.37 326,449 +0.32(+1.75%)
Oct 31, 2023 18.00 18.22 17.98 18.06 268,571 +0.07(+0.36%)
Oct 30, 2023 17.84 18.02 17.81 17.99 280,061 +0.27(+1.52%)
Oct 27, 2023 17.98 18.02 17.70 17.72 256,642 -0.24(-1.35%)
Oct 26, 2023 17.96 18.09 17.92 17.97 297,698 +0.05(+0.26%)
Oct 25, 2023 18.03 18.18 17.88 17.92 266,720 -0.16(-0.88%)
Oct 24, 2023 18.01 18.22 18.01 18.08 357,596 +0.08(+0.47%)
Oct 23, 2023 18.14 18.21 17.90 17.99 351,989 -0.17(-0.92%)
Oct 20, 2023 18.25 18.34 17.97 18.16 339,274 -0.09(-0.51%)
Oct 19, 2023 18.51 18.51 18.25 18.25 247,196 -0.19(-1.01%)
Oct 18, 2023 18.65 18.73 18.44 18.44 314,813 -0.29(-1.54%)
Oct 17, 2023 18.77 18.78 18.63 18.73 273,819 -0.09(-0.49%)
Oct 16, 2023 18.69 18.99 18.69 18.82 273,851 +0.23(+1.25%)
Oct 13, 2023 18.63 18.66 18.43 18.59 284,707 +0.06(+0.30%)
Oct 12, 2023 18.55 18.73 18.39 18.53 384,236 -0.16(-0.85%)
Oct 11, 2023 18.64 18.74 18.56 18.69 230,063 +0.09(+0.50%)
Oct 10, 2023 18.69 18.73 18.54 18.60 287,084 -0.04(-0.20%)
Oct 09, 2023 18.51 18.69 18.48 18.64 191,317 +0.08(+0.45%)
Oct 06, 2023 18.30 18.63 18.30 18.55 312,913 +0.13(+0.71%)
Oct 05, 2023 18.40 18.47 18.29 18.42 266,224 -0.01(-0.05%)
Oct 04, 2023 18.32 18.46 18.15 18.43 456,834 +0.10(+0.56%)
Oct 03, 2023 18.62 18.62 18.18 18.33 532,664 -0.32(-1.70%)
Oct 02, 2023 19.09 19.09 18.57 18.64 501,132 -0.37(-1.96%)
Sep 29, 2023 19.20 19.20 18.99 19.02 544,179 -0.07(-0.34%)
Sep 28, 2023 18.83 19.10 18.83 19.08 344,994 +0.24(+1.28%)
Sep 27, 2023 18.81 19.02 18.75 18.84 363,212 +0.11(+0.60%)
Sep 26, 2023 18.93 19.03 18.70 18.73 294,773 -0.28(-1.47%)
Sep 25, 2023 18.80 19.07 18.99 19.01 432,320 +0.14(+0.74%)
Sep 22, 2023 18.72 18.94 18.72 18.87 208,251 +0.18(+0.95%)
Sep 21, 2023 18.84 18.85 18.69 18.69 236,380 -0.22(-1.18%)
Sep 20, 2023 19.01 19.10 18.91 18.91 426,852 -0.04(-0.20%)
Sep 19, 2023 18.85 18.96 18.73 18.95 468,247 +0.09(+0.49%)
Sep 18, 2023 18.91 18.96 18.81 18.86 229,704 -0.04(-0.20%)
Sep 15, 2023 18.78 18.93 18.71 18.90 385,416 +0.14(+0.74%)
Sep 14, 2023 18.77 18.80 18.64 18.76 378,879 +0.06(+0.30%)
Sep 13, 2023 18.72 18.76 18.65 18.70 383,046 +0.05(+0.29%)
Sep 12, 2023 18.66 18.74 18.61 18.65 517,953 +0.01(+0.05%)
Sep 11, 2023 18.47 18.67 18.42 18.64 386,465 +0.26(+1.44%)
Sep 08, 2023 18.30 18.42 18.23 18.37 289,086 +0.14(+0.75%)
Sep 07, 2023 18.07 18.25 18.07 18.24 299,188 +0.16(+0.91%)
Sep 06, 2023 18.29 18.41 18.03 18.07 358,368 -0.17(-0.95%)
Sep 05, 2023 18.39 18.45 18.19 18.25 300,138 -0.19(-1.04%)
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.