Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

20.36 +0.10 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 20.33 20.37 20.20 20.36 255,675 +0.10(+0.49%)
Nov 14, 2024 20.37 20.42 20.20 20.26 245,735 -0.14(-0.69%)
Nov 13, 2024 20.34 20.55 20.32 20.40 285,342 +0.02(+0.10%)
Nov 12, 2024 20.36 20.50 20.29 20.38 420,504 +0.00(+0.00%)
Nov 11, 2024 20.32 20.49 20.25 20.38 418,222 +0.06(+0.30%)
Nov 08, 2024 19.78 20.37 19.69 20.32 609,399 +0.53(+2.68%)
Nov 07, 2024 20.24 20.24 19.74 19.79 701,700 -0.47(-2.32%)
Nov 06, 2024 20.43 20.43 19.69 20.26 978,576 +0.07(+0.35%)
Nov 05, 2024 20.04 20.19 19.96 20.19 419,387 +0.14(+0.70%)
Nov 04, 2024 20.27 20.27 19.87 20.05 487,746 -0.21(-1.04%)
Nov 01, 2024 20.42 20.45 20.15 20.26 420,977 -0.14(-0.69%)
Oct 31, 2024 20.39 20.51 20.34 20.40 329,647 -0.01(-0.05%)
Oct 30, 2024 20.41 20.52 20.37 20.41 247,737 -0.03(-0.15%)
Oct 29, 2024 20.55 20.55 20.33 20.44 292,925 -0.13(-0.63%)
Oct 28, 2024 20.69 20.76 20.54 20.57 291,514 -0.10(-0.48%)
Oct 25, 2024 20.81 20.81 20.58 20.67 307,387 -0.10(-0.48%)
Oct 24, 2024 20.50 20.77 20.50 20.77 357,676 +0.19(+0.92%)
Oct 23, 2024 20.60 20.68 20.46 20.58 198,586 -0.03(-0.15%)
Oct 22, 2024 20.72 20.77 20.58 20.61 202,210 -0.12(-0.58%)
Oct 21, 2024 20.78 20.83 20.62 20.73 209,883 -0.10(-0.48%)
Oct 18, 2024 20.75 20.89 20.70 20.83 219,107 +0.09(+0.43%)
Oct 17, 2024 20.96 20.96 20.71 20.74 197,360 -0.15(-0.72%)
Oct 16, 2024 20.71 20.90 20.70 20.89 207,528 +0.27(+1.31%)
Oct 15, 2024 20.76 20.76 20.59 20.62 237,916 -0.02(-0.10%)
Oct 14, 2024 20.52 20.68 20.47 20.64 196,613 +0.14(+0.68%)
Oct 11, 2024 20.46 20.54 20.41 20.50 276,227 +0.09(+0.44%)
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%)
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.