Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

18.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 18.82 19.07 18.79 18.90 340,970 +0.11(+0.59%)
Jun 06, 2023 18.79 18.99 18.71 18.79 283,458 -0.02(-0.11%)
Jun 05, 2023 18.69 18.93 18.55 18.81 359,355 +0.17(+0.91%)
Jun 02, 2023 18.76 18.77 18.55 18.64 365,969 -0.01(-0.05%)
Jun 01, 2023 18.19 18.70 18.19 18.65 354,104 +0.45(+2.47%)
May 31, 2023 18.28 18.31 18.09 18.20 338,690 -0.09(-0.49%)
May 30, 2023 18.25 18.31 18.15 18.29 319,276 +0.12(+0.66%)
May 26, 2023 17.96 18.28 17.96 18.17 349,295 +0.19(+1.05%)
May 25, 2023 17.76 18.02 17.76 17.98 455,787 +0.06(+0.33%)
May 24, 2023 17.82 17.98 17.71 17.92 588,027 -0.04(-0.22%)
May 23, 2023 18.06 18.20 17.95 17.96 448,259 -0.13(-0.72%)
May 22, 2023 18.01 18.14 17.91 18.09 421,219 +0.08(+0.44%)
May 19, 2023 17.86 18.09 17.84 18.01 431,765 +0.21(+1.18%)
May 18, 2023 17.70 17.86 17.64 17.80 360,607 +0.04(+0.22%)
May 17, 2023 17.76 17.82 17.55 17.76 378,818 +0.10(+0.57%)
May 16, 2023 17.66 17.81 17.65 17.66 409,831 -0.19(-1.06%)
May 15, 2023 17.70 17.87 17.58 17.85 696,399 +0.24(+1.36%)
May 12, 2023 17.65 17.76 17.46 17.61 583,309 -0.01(-0.06%)
May 11, 2023 17.36 17.70 17.27 17.62 3,859,913 -0.77(-4.18%)
May 10, 2023 18.35 18.46 18.16 18.39 373,594 +0.24(+1.32%)
May 09, 2023 18.13 18.51 17.92 18.15 407,227 -0.05(-0.27%)
May 08, 2023 18.06 18.24 18.03 18.20 157,072 +0.12(+0.66%)
May 05, 2023 17.87 18.13 17.85 18.08 262,222 +0.38(+2.14%)
May 04, 2023 17.86 17.86 17.56 17.70 291,391 -0.22(-1.22%)
May 03, 2023 17.90 18.11 17.88 17.92 273,831 +0.05(+0.28%)
May 02, 2023 18.01 18.05 17.63 17.87 382,495 -0.18(-0.99%)
May 01, 2023 18.27 18.32 18.03 18.05 313,285 -0.19(-1.04%)
Apr 28, 2023 18.15 18.35 18.15 18.24 248,210 +0.09(+0.49%)
Apr 27, 2023 18.00 18.18 18.00 18.15 241,551 +0.21(+1.17%)
Apr 26, 2023 18.09 18.26 17.93 17.94 305,556 -0.18(-0.99%)
Apr 25, 2023 18.25 18.33 18.11 18.12 310,121 -0.28(-1.52%)
Apr 24, 2023 18.06 18.46 17.98 18.40 609,393 +0.32(+1.77%)
Apr 21, 2023 17.81 18.09 17.74 18.08 264,276 +0.29(+1.63%)
Apr 20, 2023 17.96 18.00 17.65 17.79 222,805 -0.21(-1.16%)
Apr 19, 2023 17.82 18.06 17.82 18.00 216,265 +0.10(+0.56%)
Apr 18, 2023 18.04 18.04 17.79 17.90 301,536 -0.23(-1.27%)
Apr 17, 2023 17.99 18.13 17.85 18.13 170,680 +0.12(+0.66%)
Apr 14, 2023 18.16 18.16 17.90 18.01 211,057 -0.11(-0.61%)
Apr 13, 2023 17.63 18.12 17.61 18.12 375,217 +0.54(+3.06%)
Apr 12, 2023 17.60 17.67 17.51 17.58 329,698 +0.07(+0.40%)
Apr 11, 2023 17.51 17.62 17.43 17.51 322,393 -0.02(-0.11%)
Apr 10, 2023 17.67 17.72 17.29 17.53 407,736 -0.15(-0.85%)
Apr 06, 2023 17.58 17.69 17.57 17.68 416,772 +0.09(+0.51%)
Apr 05, 2023 17.81 17.86 17.56 17.59 375,821 -0.27(-1.51%)
Apr 04, 2023 18.17 18.18 17.75 17.86 328,941 -0.23(-1.27%)
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.