Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.18 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.74 16.79 16.53 16.54 557,126 -0.01(-0.05%)
Jun 29, 2023 16.40 16.57 16.36 16.55 459,139 +0.24(+1.46%)
Jun 28, 2023 16.21 16.31 16.14 16.31 563,369 +0.11(+0.66%)
Jun 27, 2023 16.16 16.28 16.16 16.20 303,550 +0.04(+0.27%)
Jun 26, 2023 16.07 16.19 16.07 16.16 425,408 +0.12(+0.77%)
Jun 23, 2023 16.15 16.23 16.01 16.04 635,705 -0.20(-1.25%)
Jun 22, 2023 16.52 16.52 16.23 16.24 313,709 -0.27(-1.66%)
Jun 21, 2023 16.51 16.62 16.42 16.51 429,151 +0.00(+0.00%)
Jun 20, 2023 16.50 16.57 16.43 16.51 533,581 -0.04(-0.27%)
Jun 16, 2023 16.43 16.64 16.40 16.56 836,125 +0.14(+0.86%)
Jun 15, 2023 16.45 16.57 16.37 16.42 379,614 +0.72(+4.56%)
May 08, 2023 15.58 15.73 15.55 15.70 182,081 +0.10(+0.66%)
May 05, 2023 15.42 15.64 15.40 15.60 303,973 +0.33(+2.14%)
May 04, 2023 15.41 15.41 15.15 15.27 337,786 -0.19(-1.22%)
May 03, 2023 15.44 15.62 15.42 15.46 317,431 +0.04(+0.28%)
May 02, 2023 15.54 15.57 15.21 15.42 443,396 -0.15(-0.99%)
May 01, 2023 15.76 15.80 15.55 15.57 363,166 -0.16(-1.04%)
Apr 28, 2023 15.66 15.83 15.66 15.73 287,730 +0.08(+0.49%)
Apr 27, 2023 15.53 15.68 15.52 15.66 280,011 +0.18(+1.17%)
Apr 26, 2023 15.61 15.76 15.47 15.48 354,206 -0.15(-0.99%)
Apr 25, 2023 15.74 15.81 15.62 15.63 359,498 -0.24(-1.52%)
Apr 24, 2023 15.58 15.92 15.51 15.87 706,421 +0.28(+1.77%)
Apr 21, 2023 15.36 15.61 15.30 15.60 306,354 +0.25(+1.63%)
Apr 20, 2023 15.49 15.53 15.23 15.35 258,280 -0.18(-1.16%)
Apr 19, 2023 15.37 15.58 15.37 15.53 250,698 +0.09(+0.56%)
Apr 18, 2023 15.56 15.56 15.35 15.44 349,547 -0.20(-1.27%)
Apr 17, 2023 15.52 15.64 15.40 15.64 197,856 +0.10(+0.66%)
Apr 14, 2023 15.67 15.67 15.44 15.54 244,662 -0.09(-0.61%)
Apr 13, 2023 15.21 15.63 15.19 15.63 434,959 +0.46(+3.06%)
Apr 12, 2023 15.18 15.24 15.11 15.17 382,192 +0.06(+0.40%)
Apr 11, 2023 15.11 15.20 15.04 15.11 373,724 -0.02(-0.11%)
Apr 10, 2023 15.24 15.29 14.91 15.12 472,656 -0.13(-0.85%)
Apr 06, 2023 15.17 15.26 15.16 15.25 483,131 +0.08(+0.51%)
Apr 05, 2023 15.36 15.41 15.15 15.18 435,659 -0.23(-1.51%)
Apr 04, 2023 15.67 15.68 15.31 15.41 381,315 -0.20(-1.27%)
Apr 03, 2023 15.75 15.92 15.60 15.61 361,813 -0.15(-0.93%)
Mar 31, 2023 15.79 15.86 15.64 15.75 435,561 +0.09(+0.60%)
Mar 30, 2023 15.63 15.71 15.59 15.66 327,026 +0.11(+0.72%)
Mar 29, 2023 15.42 15.55 15.39 15.55 299,174 +0.20(+1.29%)
Mar 28, 2023 15.20 15.36 15.20 15.35 233,379 +0.05(+0.34%)
Mar 27, 2023 15.28 15.36 15.18 15.30 325,317 +0.14(+0.91%)
Mar 24, 2023 14.85 15.18 14.72 15.16 390,130 +0.25(+1.67%)
Mar 23, 2023 15.19 15.28 14.86 14.91 677,237 -0.26(-1.70%)
Mar 22, 2023 15.28 15.46 15.13 15.17 1,333,648 -0.02(-0.11%)
Mar 21, 2023 15.03 15.29 15.03 15.18 674,334 +0.38(+2.56%)
Mar 20, 2023 14.87 15.11 14.71 14.80 640,833 +0.09(+0.58%)
Mar 17, 2023 14.78 14.87 14.67 14.72 702,874 -0.17(-1.16%)
Mar 16, 2023 14.68 15.03 14.51 14.89 806,100 +0.09(+0.64%)
Mar 15, 2023 14.79 14.88 14.56 14.80 1,168,210 -0.24(-1.60%)
Mar 14, 2023 14.80 15.30 14.80 15.04 1,174,339 +0.51(+3.50%)
Mar 13, 2023 14.50 14.79 14.24 14.53 1,680,491 -0.18(-1.20%)
Mar 10, 2023 15.20 15.29 14.50 14.71 1,675,781 -0.55(-3.62%)
Mar 09, 2023 15.88 15.99 15.24 15.26 819,905 -0.67(-4.21%)
Mar 08, 2023 15.92 15.95 15.80 15.93 480,074 +0.04(+0.26%)
Mar 07, 2023 16.17 16.17 15.82 15.89 647,063 -0.32(-1.96%)
Mar 06, 2023 16.02 16.22 16.02 16.21 634,532 +0.18(+1.15%)
Mar 03, 2023 15.93 16.10 15.92 16.02 885,958 +0.11(+0.68%)
Mar 02, 2023 15.88 15.93 15.77 15.91 495,600 +0.01(+0.05%)
Mar 01, 2023 15.93 16.01 15.87 15.90 640,315 -0.02(-0.11%)
Feb 28, 2023 15.92 15.99 15.77 15.92 987,782 +0.00(+0.00%)
Feb 27, 2023 15.96 16.06 15.89 15.92 903,651 +0.08(+0.48%)
Feb 24, 2023 15.89 15.90 15.73 15.85 726,716 -0.11(-0.68%)
Feb 23, 2023 15.93 16.07 15.85 15.95 1,201,134 +0.12(+0.74%)
Feb 22, 2023 15.80 15.90 15.76 15.84 522,945 +0.06(+0.37%)
Feb 21, 2023 16.10 16.15 15.70 15.78 806,773 -0.47(-2.88%)
Feb 17, 2023 15.90 16.54 15.86 16.25 945,510 +0.46(+2.91%)
Feb 16, 2023 15.63 15.93 15.63 15.79 345,679 +0.05(+0.32%)
Feb 15, 2023 15.77 15.78 15.66 15.74 343,376 -0.09(-0.58%)
Feb 14, 2023 15.83 15.94 15.76 15.83 328,856 -0.05(-0.31%)
Feb 13, 2023 15.81 15.88 15.71 15.88 375,698 +0.08(+0.53%)
Feb 10, 2023 15.43 15.85 15.39 15.79 615,520 +0.37(+2.38%)
Feb 09, 2023 15.75 15.85 15.39 15.43 531,764 -0.28(-1.80%)
Feb 08, 2023 15.96 15.99 15.68 15.71 519,497 -0.32(-1.98%)
Feb 07, 2023 15.82 16.07 15.81 16.03 632,020 +0.18(+1.16%)
Feb 06, 2023 16.01 16.02 15.79 15.85 394,435 -0.19(-1.20%)
Feb 03, 2023 15.97 16.10 15.90 16.04 403,745 -0.01(-0.05%)
Feb 02, 2023 16.04 16.20 15.97 16.05 269,095 +0.07(+0.42%)
Feb 01, 2023 15.92 16.12 15.89 15.98 368,298 +0.01(+0.05%)
Jan 31, 2023 15.93 15.99 15.88 15.97 268,497 +0.10(+0.63%)
Jan 30, 2023 16.23 16.23 15.86 15.87 397,391 -0.38(-2.31%)
Jan 27, 2023 16.30 16.43 16.23 16.25 261,373 -0.05(-0.31%)
Jan 26, 2023 16.22 16.46 16.16 16.30 700,116 +0.34(+2.14%)
Jan 25, 2023 15.85 16.02 15.81 15.95 882,515 +0.06(+0.37%)
Jan 24, 2023 15.85 16.15 15.77 15.90 365,624 +0.01(+0.05%)
Jan 23, 2023 15.68 15.90 15.62 15.89 435,062 +0.23(+1.49%)
Jan 20, 2023 15.47 15.68 15.36 15.65 367,895 +0.26(+1.68%)
Jan 19, 2023 15.54 15.60 15.36 15.39 356,817 -0.22(-1.39%)
Jan 18, 2023 15.74 15.82 15.57 15.61 249,557 -0.10(-0.64%)
Jan 17, 2023 15.69 15.87 15.64 15.71 306,588 +0.08(+0.53%)
Jan 13, 2023 15.76 15.76 15.50 15.63 389,874 -0.17(-1.06%)
Jan 12, 2023 15.76 15.83 15.70 15.79 380,635 +0.13(+0.80%)
Jan 11, 2023 15.34 15.74 15.34 15.67 404,508 +0.37(+2.40%)
Jan 10, 2023 15.29 15.39 15.20 15.30 405,826 +0.06(+0.38%)
Jan 09, 2023 15.15 15.30 15.14 15.24 239,453 +0.18(+1.16%)
Jan 06, 2023 15.09 15.17 15.03 15.07 249,210 +0.04(+0.28%)
Jan 05, 2023 15.17 15.17 14.97 15.03 234,813 -0.13(-0.88%)
Jan 04, 2023 15.02 15.23 15.02 15.16 226,487 +0.18(+1.22%)
Jan 03, 2023 14.94 15.06 14.89 14.98 326,199 +0.13(+0.90%)
Dec 30, 2022 14.87 15.08 14.76 14.84 672,024 -0.09(-0.61%)
Dec 29, 2022 14.72 14.97 14.72 14.94 355,519 +0.24(+1.65%)
Dec 28, 2022 14.83 14.92 14.65 14.69 565,591 -0.16(-1.07%)
Dec 27, 2022 14.80 14.90 14.67 14.85 475,201 +0.08(+0.56%)
Dec 23, 2022 14.55 14.78 14.49 14.77 238,400 +0.30(+2.08%)
Dec 22, 2022 14.44 14.48 14.24 14.47 366,250 -0.07(-0.46%)
Dec 21, 2022 14.39 14.77 14.39 14.54 504,426 +0.21(+1.46%)
Dec 20, 2022 14.21 14.39 14.16 14.33 466,803 +0.14(+1.00%)
Dec 19, 2022 14.34 14.45 14.07 14.19 531,247 -0.18(-1.22%)
Dec 16, 2022 14.55 14.66 14.21 14.36 1,084,672 -0.38(-2.55%)
Dec 15, 2022 14.69 14.75 14.57 14.74 602,249 -0.02(-0.17%)
Dec 14, 2022 14.84 14.84 14.65 14.76 620,495 -0.07(-0.45%)
Dec 13, 2022 15.06 15.17 14.75 14.83 692,745 -0.07(-0.49%)
Dec 12, 2022 14.93 14.94 14.80 14.90 311,671 +0.01(+0.05%)
Dec 09, 2022 14.76 14.94 14.71 14.89 325,827 +0.11(+0.71%)
Dec 08, 2022 14.73 14.86 14.71 14.79 370,169 +0.12(+0.83%)
Dec 07, 2022 14.60 14.80 14.53 14.66 376,189 +0.07(+0.45%)
Dec 06, 2022 14.98 14.99 14.58 14.60 463,048 -0.39(-2.60%)
Dec 05, 2022 15.05 15.10 14.88 14.99 543,080 -0.11(-0.75%)
Dec 02, 2022 15.20 15.20 15.06 15.10 360,475 -0.14(-0.91%)
Dec 01, 2022 15.37 15.45 15.23 15.24 418,687 -0.08(-0.53%)
Nov 30, 2022 15.25 15.33 14.97 15.32 598,098 +0.05(+0.32%)
Nov 29, 2022 15.22 15.36 15.19 15.28 360,986 +0.07(+0.43%)
Nov 28, 2022 15.49 15.56 15.13 15.21 754,299 -0.36(-2.30%)
Nov 25, 2022 15.43 15.62 15.43 15.57 204,640 +0.19(+1.22%)
Nov 23, 2022 15.40 15.52 15.33 15.38 444,698 -0.07(-0.42%)
Nov 22, 2022 15.23 15.45 15.14 15.45 572,688 +0.36(+2.37%)
Nov 21, 2022 15.17 15.30 15.05 15.09 427,531 -0.08(-0.54%)
Nov 18, 2022 15.28 15.28 15.11 15.17 373,962 +0.06(+0.38%)
Nov 17, 2022 15.05 15.19 14.95 15.11 247,437 -0.04(-0.27%)
Nov 16, 2022 15.15 15.27 15.12 15.15 297,846 +0.00(+0.00%)
Nov 15, 2022 15.10 15.22 15.01 15.15 477,945 +0.22(+1.47%)
Nov 14, 2022 15.06 15.08 14.88 14.93 302,449 -0.17(-1.13%)
Nov 11, 2022 14.95 15.21 14.93 15.10 287,754 +0.17(+1.14%)
Nov 10, 2022 15.18 15.25 14.80 14.93 567,589 +0.11(+0.77%)
Nov 09, 2022 14.94 15.08 14.82 14.82 371,417 -0.17(-1.14%)
Nov 08, 2022 15.34 15.34 14.89 14.99 558,167 -0.20(-1.29%)
Nov 07, 2022 15.04 15.22 15.00 15.19 509,964 +0.24(+1.63%)
Nov 04, 2022 14.88 15.08 14.58 14.94 1,012,576 +0.12(+0.82%)
Nov 03, 2022 14.67 14.86 14.51 14.82 749,693 +0.02(+0.11%)
Nov 02, 2022 14.84 15.00 14.53 14.80 834,319 -0.08(-0.55%)
Nov 01, 2022 14.80 14.97 14.76 14.88 310,410 +0.11(+0.77%)
Oct 31, 2022 14.80 14.93 14.75 14.77 495,548 -0.02(-0.11%)
Oct 28, 2022 14.76 14.81 14.62 14.79 464,603 +0.06(+0.39%)
Oct 27, 2022 14.65 14.78 14.52 14.73 551,727 +0.12(+0.84%)
Oct 26, 2022 14.71 14.78 14.58 14.61 518,132 -0.06(-0.39%)
Oct 25, 2022 14.33 14.75 14.23 14.66 478,437 +0.44(+3.09%)
Oct 24, 2022 14.10 14.29 14.02 14.23 514,023 +0.15(+1.04%)
Oct 21, 2022 13.97 14.13 13.84 14.08 549,192 +0.07(+0.52%)
Oct 20, 2022 14.11 14.19 13.98 14.01 301,894 -0.08(-0.58%)
Oct 19, 2022 14.15 14.28 14.05 14.09 449,356 -0.14(-0.97%)
Oct 18, 2022 14.26 14.43 14.19 14.23 402,474 +0.16(+1.16%)
Oct 17, 2022 14.09 14.23 14.01 14.06 475,042 +0.18(+1.29%)
Oct 14, 2022 14.06 14.19 13.86 13.88 411,952 -0.11(-0.81%)
Oct 13, 2022 13.50 14.03 13.37 14.00 631,325 +0.34(+2.50%)
Oct 12, 2022 13.66 13.79 13.50 13.66 486,696 +0.04(+0.30%)
Oct 11, 2022 13.50 13.77 13.40 13.62 585,378 +0.02(+0.18%)
Oct 10, 2022 13.84 13.94 13.58 13.59 639,335 -0.23(-1.65%)
Oct 07, 2022 13.87 14.04 13.78 13.82 828,088 -0.13(-0.93%)
Oct 06, 2022 13.92 14.13 13.83 13.95 563,102 +0.00(+0.00%)
Oct 05, 2022 13.97 14.00 13.78 13.95 582,646 -0.12(-0.87%)
Oct 04, 2022 13.61 14.15 13.61 14.07 534,260 +0.60(+4.47%)
Oct 03, 2022 13.35 13.70 13.03 13.47 984,432 +0.18(+1.35%)
Sep 30, 2022 13.19 13.48 13.14 13.29 840,325 +0.17(+1.30%)
Sep 29, 2022 13.62 13.62 13.09 13.12 922,952 -0.63(-4.61%)
Sep 28, 2022 13.54 13.81 13.47 13.75 531,789 +0.22(+1.62%)
Sep 27, 2022 13.39 13.90 13.38 13.53 921,190 +0.26(+1.96%)
Sep 26, 2022 13.77 13.85 13.24 13.27 1,083,152 -0.49(-3.55%)
Sep 23, 2022 13.80 13.81 13.56 13.76 930,073 -0.14(-0.99%)
Sep 22, 2022 14.34 14.39 13.89 13.90 735,598 -0.45(-3.12%)
Sep 21, 2022 14.60 14.66 14.33 14.35 578,102 -0.14(-0.95%)
Sep 20, 2022 14.68 14.78 14.48 14.49 493,258 -0.24(-1.66%)
Sep 19, 2022 14.58 14.75 14.57 14.73 390,491 +0.03(+0.22%)
Sep 16, 2022 14.75 14.78 14.51 14.70 816,055 -0.11(-0.71%)
Sep 15, 2022 14.71 14.93 14.71 14.80 438,504 +0.06(+0.44%)
Sep 14, 2022 14.83 14.94 14.67 14.74 656,654 +0.00(+0.00%)
Sep 13, 2022 15.06 15.12 14.67 14.74 773,818 -0.45(-2.93%)
Sep 12, 2022 15.08 15.25 15.02 15.18 758,654 +0.17(+1.11%)
Sep 09, 2022 14.96 15.06 14.94 15.02 370,181 +0.13(+0.85%)
Sep 08, 2022 14.86 14.92 14.72 14.89 386,828 +0.07(+0.48%)
Sep 07, 2022 14.67 14.84 14.63 14.82 345,476 +0.15(+1.03%)
Sep 06, 2022 14.84 14.91 14.54 14.67 523,584 -0.12(-0.81%)
Sep 02, 2022 14.89 14.99 14.75 14.79 272,973 -0.02(-0.11%)
Sep 01, 2022 14.92 14.94 14.67 14.80 774,129 -0.17(-1.11%)
Aug 31, 2022 15.14 15.19 14.97 14.97 295,296 -0.06(-0.37%)
Aug 30, 2022 15.15 15.22 14.96 15.02 732,195 -0.12(-0.79%)
Aug 29, 2022 15.18 15.29 15.13 15.14 396,442 -0.14(-0.94%)
Aug 26, 2022 15.46 15.52 15.25 15.29 578,279 -0.17(-1.08%)
Aug 25, 2022 15.39 15.45 15.25 15.45 537,571 +0.14(+0.88%)
Aug 24, 2022 15.22 15.38 15.16 15.32 526,576 +0.14(+0.89%)
Aug 23, 2022 15.10 15.31 15.10 15.18 478,270 +0.11(+0.74%)
Aug 22, 2022 15.14 15.15 15.04 15.07 662,272 -0.14(-0.94%)
Aug 19, 2022 15.29 15.42 15.12 15.22 749,117 -0.19(-1.24%)
Aug 18, 2022 15.31 15.45 15.22 15.41 1,839,454 +0.24(+1.57%)
Aug 17, 2022 15.46 15.50 15.14 15.17 604,710 -0.43(-2.75%)
Aug 16, 2022 15.50 15.60 15.41 15.60 397,288 +0.09(+0.56%)
Aug 15, 2022 15.50 15.64 15.45 15.51 515,240 -0.05(-0.31%)
Aug 12, 2022 15.46 15.59 15.39 15.56 491,672 +0.20(+1.29%)
Aug 11, 2022 15.38 15.42 15.30 15.36 671,960 +0.10(+0.63%)
Aug 10, 2022 15.18 15.32 15.10 15.26 786,528 +0.22(+1.48%)
Aug 09, 2022 15.20 15.20 14.98 15.04 413,758 -0.16(-1.05%)
Aug 08, 2022 15.16 15.28 15.08 15.20 589,306 +0.06(+0.42%)
Aug 05, 2022 14.94 15.14 14.94 15.14 415,999 +0.17(+1.17%)
Aug 04, 2022 15.18 15.23 14.94 14.96 581,336 -0.19(-1.26%)
Aug 03, 2022 14.94 15.22 14.79 15.15 911,147 +0.05(+0.32%)
Aug 02, 2022 15.23 15.23 15.01 15.10 562,870 -0.12(-0.78%)
Aug 01, 2022 15.26 15.33 15.21 15.22 604,404 -0.07(-0.47%)
Jul 29, 2022 15.19 15.37 15.07 15.29 408,411 +0.06(+0.42%)
Jul 28, 2022 15.27 15.33 15.14 15.23 614,925 +0.05(+0.31%)
Jul 27, 2022 15.15 15.25 15.06 15.18 557,963 +0.07(+0.47%)
Jul 26, 2022 14.87 15.11 14.76 15.11 806,474 +0.27(+1.82%)
Jul 25, 2022 14.97 15.01 14.82 14.84 1,422,990 -0.14(-0.90%)
Jul 22, 2022 15.02 15.12 14.94 14.98 1,088,747 +0.01(+0.05%)
Jul 21, 2022 15.10 15.10 14.85 14.97 1,200,101 -0.09(-0.58%)
Jul 20, 2022 14.97 15.14 14.91 15.06 319,390 +0.08(+0.53%)
Jul 19, 2022 15.02 15.02 14.79 14.98 2,170,419 +0.09(+0.59%)
Jul 18, 2022 15.02 15.13 14.89 14.89 2,157,820 +0.06(+0.37%)
Jul 15, 2022 14.79 14.91 14.59 14.83 497,589 +0.21(+1.47%)
Jul 14, 2022 14.67 14.83 14.48 14.62 210,821 -0.14(-0.97%)
Jul 13, 2022 14.83 14.94 14.69 14.76 324,695 -0.14(-0.91%)
Jul 12, 2022 14.83 14.98 14.83 14.90 228,606 +0.06(+0.43%)
Jul 11, 2022 14.99 15.05 14.79 14.83 307,724 -0.25(-1.63%)
Jul 08, 2022 15.10 15.13 14.95 15.08 310,147 +0.02(+0.11%)
Jul 07, 2022 14.87 15.08 14.87 15.06 346,455 +0.19(+1.28%)
Jul 06, 2022 15.18 15.21 14.78 14.87 849,291 -0.26(-1.73%)
Jul 05, 2022 15.07 15.14 14.71 15.14 348,309 +0.04(+0.26%)
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.