Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.43 +0.19 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 18.41 18.56 18.39 18.44 379,954 +0.09(+0.50%)
Aug 31, 2023 18.39 18.40 18.32 18.35 251,881 +0.00(+0.00%)
Aug 30, 2023 18.36 18.45 18.27 18.35 221,804 +0.07(+0.40%)
Aug 29, 2023 18.26 18.32 18.17 18.27 290,049 +0.04(+0.20%)
Aug 28, 2023 18.16 18.28 18.15 18.24 351,324 +0.08(+0.45%)
Aug 25, 2023 18.13 18.21 17.95 18.16 363,206 +0.03(+0.15%)
Aug 24, 2023 18.04 18.20 18.04 18.13 265,240 +0.06(+0.35%)
Aug 23, 2023 18.13 18.18 17.97 18.06 479,869 +0.00(+0.00%)
Aug 22, 2023 18.24 18.31 18.03 18.06 410,523 -0.15(-0.85%)
Aug 21, 2023 18.24 18.30 18.06 18.22 265,188 -0.02(-0.10%)
Aug 18, 2023 17.96 18.30 17.91 18.24 223,124 +0.19(+1.06%)
Aug 17, 2023 18.35 18.39 18.01 18.05 337,316 -0.28(-1.53%)
Aug 16, 2023 18.18 18.43 18.18 18.33 420,202 -0.06(-0.35%)
Aug 15, 2023 18.42 18.50 18.27 18.39 356,171 -0.13(-0.69%)
Aug 14, 2023 18.44 18.53 18.36 18.52 235,701 +0.10(+0.54%)
Aug 11, 2023 18.35 18.53 18.34 18.42 370,693 +0.03(+0.15%)
Aug 10, 2023 18.49 18.59 18.32 18.39 318,650 -0.11(-0.59%)
Aug 09, 2023 18.59 18.72 18.50 18.50 310,044 -0.09(-0.49%)
Aug 08, 2023 18.49 18.70 18.39 18.59 719,191 -0.06(-0.34%)
Aug 07, 2023 18.86 18.86 18.61 18.65 587,903 -0.30(-1.58%)
Aug 04, 2023 18.12 19.02 18.12 18.95 805,735 +0.78(+4.29%)
Aug 03, 2023 18.06 18.23 18.03 18.17 400,997 +0.04(+0.20%)
Aug 02, 2023 18.09 18.19 18.01 18.14 272,522 -0.03(-0.15%)
Aug 01, 2023 18.00 18.20 18.00 18.16 272,154 +0.13(+0.70%)
Jul 31, 2023 18.13 18.21 18.01 18.04 309,414 +0.03(+0.15%)
Jul 28, 2023 18.03 18.04 17.89 18.01 359,132 +0.05(+0.30%)
Jul 27, 2023 18.14 18.16 17.92 17.96 322,455 -0.15(-0.80%)
Jul 26, 2023 17.87 18.12 17.87 18.10 225,987 +0.25(+1.42%)
Jul 25, 2023 17.90 18.08 17.83 17.85 360,383 -0.10(-0.56%)
Jul 24, 2023 17.81 17.97 17.81 17.95 283,341 +0.14(+0.76%)
Jul 21, 2023 17.79 17.87 17.71 17.81 266,011 +0.05(+0.31%)
Jul 20, 2023 17.86 17.95 17.73 17.76 211,376 -0.11(-0.61%)
Jul 19, 2023 17.89 18.04 17.86 17.86 264,544 -0.02(-0.10%)
Jul 18, 2023 17.81 18.00 17.77 17.88 367,828 +0.24(+1.39%)
Jul 17, 2023 17.36 17.69 17.29 17.64 454,412 +0.25(+1.46%)
Jul 14, 2023 17.41 17.50 17.25 17.38 387,020 +0.00(+0.00%)
Jul 13, 2023 17.16 17.38 17.15 17.38 438,275 +0.21(+1.21%)
Jul 12, 2023 17.23 17.27 17.17 17.18 370,221 +0.05(+0.26%)
Jul 11, 2023 17.18 17.19 17.08 17.13 377,454 +0.01(+0.05%)
Jul 10, 2023 17.09 17.20 17.08 17.12 318,904 +0.05(+0.32%)
Jul 07, 2023 16.99 17.17 16.97 17.07 295,250 +0.09(+0.53%)
Jul 06, 2023 16.87 16.98 16.73 16.98 239,413 -0.01(-0.05%)
Jul 05, 2023 16.94 17.01 16.86 16.99 257,655 +0.01(+0.05%)
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.