Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

20.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.04 11.09 10.90 10.91 607,090 -0.09(-0.84%)
Mar 28, 2019 10.94 11.01 10.94 11.00 313,070 +0.09(+0.80%)
Mar 27, 2019 10.89 10.94 10.80 10.91 420,487 +0.02(+0.20%)
Mar 26, 2019 10.85 10.89 10.80 10.89 394,693 +0.09(+0.81%)
Mar 25, 2019 10.90 10.91 10.78 10.80 524,342 -0.09(-0.80%)
Mar 22, 2019 10.85 10.95 10.85 10.89 478,374 +0.04(+0.40%)
Mar 21, 2019 10.79 10.91 10.79 10.85 521,034 +0.03(+0.30%)
Mar 20, 2019 10.85 10.89 10.74 10.81 801,187 -0.01(-0.10%)
Mar 19, 2019 10.91 11.00 10.79 10.83 559,729 -0.05(-0.50%)
Mar 18, 2019 10.78 10.89 10.77 10.88 438,803 +0.11(+1.01%)
Mar 15, 2019 10.76 10.80 10.70 10.77 569,686 +0.01(+0.10%)
Mar 14, 2019 10.78 10.81 10.71 10.76 481,994 +0.01(+0.10%)
Mar 13, 2019 10.76 10.78 10.68 10.75 646,815 +0.05(+0.50%)
Mar 12, 2019 10.66 10.81 10.61 10.70 1,546,649 +0.07(+0.65%)
Mar 11, 2019 10.58 10.67 10.55 10.63 1,775,244 +0.08(+0.76%)
Mar 08, 2019 10.48 10.59 10.47 10.55 1,089,553 +0.03(+0.31%)
Mar 07, 2019 10.59 10.64 10.51 10.51 710,870 -0.07(-0.71%)
Mar 06, 2019 10.59 10.69 10.59 10.59 1,084,710 -0.01(-0.10%)
Mar 05, 2019 10.66 10.70 10.57 10.60 588,884 -0.07(-0.65%)
Mar 04, 2019 10.64 10.75 10.61 10.67 567,130 +0.03(+0.30%)
Mar 01, 2019 10.81 10.81 10.62 10.64 505,977 -0.13(-1.24%)
Feb 28, 2019 10.92 10.94 10.74 10.77 488,762 -0.13(-1.18%)
Feb 27, 2019 10.97 10.97 10.86 10.90 405,309 -0.06(-0.54%)
Feb 26, 2019 10.96 10.99 10.88 10.96 931,107 +0.01(+0.05%)
Feb 25, 2019 11.17 11.20 10.93 10.95 1,379,919 -0.20(-1.76%)
Feb 22, 2019 11.12 11.22 11.06 11.15 735,763 -0.01(-0.09%)
Feb 21, 2019 11.14 11.19 10.85 11.16 1,380,021 -0.12(-1.08%)
Feb 20, 2019 10.92 11.02 10.85 11.28 588,065 +0.38(+3.51%)
Feb 19, 2019 10.89 10.92 10.86 10.90 413,129 +0.01(+0.05%)
Feb 15, 2019 10.84 10.92 10.80 10.89 386,689 +0.10(+0.89%)
Feb 14, 2019 10.75 10.83 10.63 10.80 213,589 +0.03(+0.25%)
Feb 13, 2019 10.77 10.78 10.67 10.77 307,879 +0.03(+0.30%)
Feb 12, 2019 10.73 10.78 10.69 10.74 433,115 +0.02(+0.20%)
Feb 11, 2019 10.67 10.74 10.67 10.72 571,454 +0.10(+0.90%)
Feb 08, 2019 10.54 10.63 10.51 10.62 530,381 +0.07(+0.65%)
Feb 07, 2019 10.58 10.60 10.49 10.55 398,625 -0.03(-0.30%)
Feb 06, 2019 10.62 10.66 10.54 10.59 209,544 -0.05(-0.45%)
Feb 05, 2019 10.54 10.64 10.47 10.63 315,874 +0.09(+0.86%)
Feb 04, 2019 10.45 10.56 10.43 10.54 185,176 +0.09(+0.81%)
Feb 01, 2019 10.55 10.55 10.38 10.46 461,168 -0.09(-0.81%)
Jan 31, 2019 10.47 10.54 10.43 10.54 631,615 +0.05(+0.46%)
Jan 30, 2019 10.43 10.56 10.42 10.50 412,712 +0.09(+0.87%)
Jan 29, 2019 10.43 10.44 10.36 10.41 364,505 +0.07(+0.67%)
Jan 28, 2019 10.34 10.38 10.26 10.34 345,812 -0.01(-0.05%)
Jan 25, 2019 10.31 10.36 10.28 10.34 451,388 +0.10(+0.93%)
Jan 24, 2019 10.31 10.35 10.24 10.25 398,034 -0.05(-0.47%)
Jan 23, 2019 10.29 10.31 10.19 10.29 338,684 +0.02(+0.21%)
Jan 22, 2019 10.33 10.38 10.24 10.27 460,083 -0.05(-0.46%)
Jan 18, 2019 10.28 10.44 10.26 10.32 465,682 +0.04(+0.41%)
Jan 17, 2019 10.27 10.33 10.24 10.28 277,133 -0.06(-0.57%)
Jan 16, 2019 10.33 10.39 10.24 10.34 420,652 +0.01(+0.10%)
Jan 15, 2019 10.27 10.38 10.21 10.33 516,992 +0.06(+0.62%)
Jan 14, 2019 10.23 10.37 10.21 10.26 333,296 -0.03(-0.26%)
Jan 11, 2019 10.21 10.31 10.14 10.29 553,515 +0.09(+0.89%)
Jan 10, 2019 10.12 10.23 10.08 10.20 479,104 +0.07(+0.74%)
Jan 09, 2019 10.30 10.31 10.08 10.12 510,056 -0.12(-1.14%)
Jan 08, 2019 10.30 10.32 10.19 10.24 672,008 +0.01(+0.05%)
Jan 07, 2019 10.05 10.32 9.996 10.24 563,148 +0.21(+2.12%)
Jan 04, 2019 9.943 10.06 9.943 10.02 398,538 +0.13(+1.29%)
Jan 03, 2019 9.810 9.943 9.810 9.895 412,565 +0.09(+0.92%)
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.