Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.47 +0.23 (+1.08%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 15.96 16.12 15.94 16.09 177,686 +0.11(+0.66%)
May 05, 2023 15.80 16.03 15.78 15.98 296,637 +0.34(+2.14%)
May 04, 2023 15.79 15.79 15.52 15.65 329,634 -0.19(-1.23%)
May 03, 2023 15.82 16.01 15.80 15.84 309,770 +0.04(+0.28%)
May 02, 2023 15.92 15.96 15.59 15.80 432,695 -0.16(-1.00%)
May 01, 2023 16.15 16.19 15.94 15.96 354,402 -0.17(-1.04%)
Apr 28, 2023 16.04 16.23 16.04 16.12 280,786 +0.08(+0.49%)
Apr 27, 2023 15.91 16.07 15.91 16.04 273,253 +0.19(+1.17%)
Apr 26, 2023 15.99 16.15 15.85 15.86 345,658 -0.16(-0.99%)
Apr 25, 2023 16.13 16.20 16.01 16.02 350,822 -0.25(-1.52%)
Apr 24, 2023 15.96 16.32 15.89 16.26 689,372 +0.28(+1.77%)
Apr 21, 2023 15.74 15.99 15.68 15.98 298,961 +0.26(+1.63%)
Apr 20, 2023 15.88 15.91 15.60 15.73 252,047 -0.19(-1.16%)
Apr 19, 2023 15.75 15.96 15.75 15.91 244,648 +0.09(+0.56%)
Apr 18, 2023 15.95 15.95 15.73 15.82 341,111 -0.20(-1.27%)
Apr 17, 2023 15.90 16.03 15.78 16.03 193,081 +0.11(+0.67%)
Apr 14, 2023 16.05 16.05 15.82 15.92 238,757 -0.10(-0.61%)
Apr 13, 2023 15.59 16.02 15.57 16.02 424,462 +0.48(+3.06%)
Apr 12, 2023 15.56 15.62 15.48 15.54 372,969 +0.06(+0.40%)
Apr 11, 2023 15.48 15.58 15.41 15.48 364,705 -0.02(-0.11%)
Apr 10, 2023 15.62 15.66 15.28 15.50 461,249 -0.13(-0.85%)
Apr 06, 2023 15.54 15.64 15.53 15.63 471,471 +0.08(+0.51%)
Apr 05, 2023 15.74 15.79 15.52 15.55 425,145 -0.24(-1.51%)
Apr 04, 2023 16.06 16.07 15.69 15.79 372,113 -0.20(-1.27%)
Apr 03, 2023 16.14 16.31 15.98 15.99 353,081 -0.15(-0.93%)
Mar 31, 2023 16.18 16.25 16.03 16.14 425,049 +0.10(+0.60%)
Mar 30, 2023 16.02 16.10 15.97 16.04 319,133 +0.11(+0.72%)
Mar 29, 2023 15.80 15.94 15.77 15.93 291,954 +0.20(+1.29%)
Mar 28, 2023 15.58 15.74 15.58 15.73 227,746 +0.05(+0.34%)
Mar 27, 2023 15.66 15.74 15.56 15.67 317,466 +0.14(+0.91%)
Mar 24, 2023 15.22 15.55 15.08 15.53 380,714 +0.26(+1.67%)
Mar 23, 2023 15.57 15.66 15.22 15.28 660,893 -0.26(-1.70%)
Mar 22, 2023 15.66 15.84 15.51 15.54 1,301,462 -0.02(-0.11%)
Mar 21, 2023 15.40 15.66 15.40 15.56 658,060 +0.39(+2.56%)
Mar 20, 2023 15.23 15.48 15.07 15.17 625,367 +0.09(+0.58%)
Mar 17, 2023 15.14 15.23 15.03 15.08 685,911 -0.18(-1.16%)
Mar 16, 2023 15.04 15.40 14.87 15.26 786,646 +0.10(+0.64%)
Mar 15, 2023 15.15 15.25 14.92 15.16 1,140,017 -0.25(-1.60%)
Mar 14, 2023 15.17 15.67 15.17 15.41 1,145,998 +0.52(+3.50%)
Mar 13, 2023 14.85 15.15 14.59 14.89 1,639,935 -0.18(-1.20%)
Mar 10, 2023 15.58 15.67 14.85 15.07 1,635,338 -0.57(-3.62%)
Mar 09, 2023 16.27 16.38 15.62 15.64 800,118 -0.69(-4.21%)
Mar 08, 2023 16.31 16.35 16.19 16.32 468,488 +0.04(+0.26%)
Mar 07, 2023 16.57 16.57 16.21 16.28 631,447 -0.33(-1.96%)
Mar 06, 2023 16.42 16.62 16.42 16.61 619,218 +0.19(+1.15%)
Mar 03, 2023 16.32 16.50 16.31 16.42 864,577 +0.11(+0.68%)
Mar 02, 2023 16.27 16.32 16.16 16.31 483,639 +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.