Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

20.41 +0.10 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 20.30 20.43 20.29 20.41 197,444 +0.10(+0.49%)
Oct 09, 2024 20.42 20.49 20.27 20.31 211,702 -0.15(-0.73%)
Oct 08, 2024 20.47 20.50 20.35 20.46 181,327 +0.00(+0.00%)
Oct 07, 2024 20.52 20.63 20.46 20.46 272,234 -0.06(-0.29%)
Oct 04, 2024 20.54 20.60 20.40 20.52 199,950 +0.05(+0.24%)
Oct 03, 2024 20.34 20.55 20.34 20.47 269,748 +0.13(+0.64%)
Oct 02, 2024 20.28 20.47 20.25 20.34 250,709 +0.06(+0.30%)
Oct 01, 2024 20.45 20.55 20.24 20.28 455,591 -0.25(-1.22%)
Sep 30, 2024 20.70 20.82 20.45 20.53 469,684 -0.15(-0.73%)
Sep 27, 2024 20.54 20.70 20.51 20.68 186,893 +0.22(+1.08%)
Sep 26, 2024 20.33 20.51 20.33 20.46 216,499 +0.14(+0.69%)
Sep 25, 2024 20.44 20.48 20.31 20.32 259,838 -0.18(-0.88%)
Sep 24, 2024 20.62 20.67 20.48 20.50 260,501 -0.12(-0.58%)
Sep 23, 2024 20.56 20.62 20.44 20.62 307,339 +0.11(+0.54%)
Sep 20, 2024 20.56 20.62 20.40 20.51 320,661 -0.11(-0.53%)
Sep 19, 2024 20.68 20.75 20.50 20.62 410,480 +0.17(+0.83%)
Sep 18, 2024 20.71 20.81 20.40 20.45 553,698 -0.25(-1.21%)
Sep 17, 2024 20.87 20.91 20.69 20.70 338,887 -0.17(-0.81%)
Sep 16, 2024 20.92 20.99 20.76 20.87 239,732 -0.07(-0.33%)
Sep 13, 2024 20.88 20.96 20.80 20.94 278,300 +0.15(+0.71%)
Sep 12, 2024 20.71 20.85 20.71 20.79 271,982 +0.10(+0.47%)
Sep 11, 2024 20.63 20.70 20.39 20.70 291,850 +0.09(+0.43%)
Sep 10, 2024 20.65 20.75 20.48 20.61 243,203 -0.08(-0.38%)
Sep 09, 2024 20.79 20.94 20.68 20.69 318,129 -0.06(-0.28%)
Sep 06, 2024 20.89 20.90 20.62 20.74 274,830 -0.15(-0.70%)
Sep 05, 2024 20.82 20.97 20.77 20.89 301,163 +0.12(+0.57%)
Sep 04, 2024 20.78 20.87 20.70 20.77 200,795 +0.02(+0.09%)
Sep 03, 2024 20.62 20.79 20.62 20.75 262,795 -0.03(-0.14%)
Aug 30, 2024 20.67 20.82 20.67 20.78 353,465 +0.12(+0.57%)
Aug 29, 2024 20.54 20.72 20.54 20.67 202,119 +0.14(+0.67%)
Aug 28, 2024 20.61 20.70 20.50 20.53 219,455 -0.10(-0.47%)
Aug 27, 2024 20.51 20.70 20.42 20.63 252,653 +0.13(+0.62%)
Aug 26, 2024 20.59 20.69 20.49 20.50 212,472 -0.09(-0.43%)
Aug 23, 2024 20.44 20.60 20.34 20.59 232,715 +0.26(+1.30%)
Aug 22, 2024 20.30 20.47 20.16 20.32 296,827 +0.06(+0.29%)
Aug 21, 2024 20.24 20.36 20.22 20.27 309,441 +0.03(+0.14%)
Aug 20, 2024 20.35 20.42 20.22 20.24 185,536 -0.16(-0.77%)
Aug 19, 2024 20.32 20.58 20.26 20.39 318,013 +0.11(+0.53%)
Aug 16, 2024 20.23 20.38 20.22 20.29 178,080 -0.01(-0.05%)
Aug 15, 2024 20.06 20.41 20.06 20.30 190,648 +0.31(+1.56%)
Aug 14, 2024 20.15 20.17 19.97 19.98 201,841 -0.14(-0.68%)
Aug 13, 2024 20.03 20.15 20.03 20.12 153,324 +0.09(+0.44%)
Aug 12, 2024 20.19 20.26 19.99 20.03 225,724 -0.11(-0.53%)
Aug 09, 2024 20.15 20.16 19.97 20.14 162,772 +0.02(+0.10%)
Aug 08, 2024 20.10 20.18 19.88 20.12 258,021 +0.30(+1.53%)
Aug 07, 2024 19.87 20.13 19.80 19.82 375,265 -0.02(-0.10%)
Aug 06, 2024 19.63 19.91 19.59 19.84 380,445 +0.35(+1.80%)
Aug 05, 2024 19.39 19.51 19.03 19.49 692,031 -0.43(-2.16%)
Aug 02, 2024 20.20 20.29 19.89 19.91 370,228 -0.42(-2.06%)
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.