Tpg Specialty Lending Inc (NY: TSLX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.59	10.64	10.47	10.49	470,109	-0.05(-0.47%)
Jul 30, 2020	10.51	10.57	10.45	10.54	609,890	+0.01(+0.12%)
Jul 29, 2020	10.38	10.58	10.34	10.53	1,686,400	+0.13(+1.24%)
Jul 28, 2020	10.36	10.46	10.31	10.40	542,626	-0.01(-0.06%)
Jul 27, 2020	10.51	10.52	10.38	10.41	580,264	-0.07(-0.65%)
Jul 24, 2020	10.53	10.54	10.31	10.47	815,993	-0.01(-0.06%)
Jul 23, 2020	10.57	10.63	10.42	10.48	875,886	+0.09(+0.89%)
Jul 22, 2020	10.38	10.41	10.35	10.39	451,892	+0.04(+0.42%)
Jul 21, 2020	10.15	10.37	10.15	10.35	548,105	+0.21(+2.07%)
Jul 20, 2020	10.28	10.30	10.11	10.14	374,582	-0.13(-1.26%)
Jul 17, 2020	10.26	10.35	10.23	10.27	284,663	+0.04(+0.42%)
Jul 16, 2020	10.11	10.35	10.11	10.22	372,417	+0.04(+0.36%)
Jul 15, 2020	10.08	10.23	10.04	10.19	380,593	+0.18(+1.85%)
Jul 14, 2020	9.761	10.03	9.705	10.00	605,981	+0.18(+1.82%)
Jul 13, 2020	9.798	9.933	9.687	9.822	441,987	+0.07(+0.76%)
Jul 10, 2020	9.644	9.835	9.637	9.748	481,801	+0.09(+0.96%)
Jul 09, 2020	9.755	9.779	9.564	9.656	637,145	-0.10(-1.07%)
Jul 08, 2020	9.773	9.921	9.748	9.761	672,021	-0.06(-0.56%)
Jul 07, 2020	9.970	9.970	9.791	9.816	693,597	-0.20(-1.97%)
Jul 06, 2020	10.19	10.19	9.927	10.01	528,792	-0.04(-0.43%)
Jul 02, 2020	10.22	10.35	10.01	10.06	453,708	-0.06(-0.55%)
Jul 01, 2020	10.18	10.32	10.04	10.11	566,984	-0.04(-0.42%)
Jun 30, 2020	10.02	10.26	10.02	10.15	594,038	+0.09(+0.86%)
Jun 29, 2020	9.989	10.14	9.958	10.07	282,526	+0.12(+1.18%)
Jun 26, 2020	10.15	10.17	9.927	9.952	428,376	-0.26(-2.59%)
Jun 25, 2020	10.14	10.30	10.08	10.22	426,562	+0.05(+0.48%)
Jun 24, 2020	10.30	10.31	10.01	10.17	1,029,265	-0.30(-2.88%)
Jun 23, 2020	10.51	10.57	10.47	10.47	822,257	+0.06(+0.53%)
Jun 22, 2020	10.50	10.55	10.38	10.41	472,681	-0.15(-1.46%)
Jun 19, 2020	10.67	10.78	10.47	10.57	508,270	-0.05(-0.46%)
Jun 18, 2020	10.62	10.75	10.57	10.62	401,479	-0.08(-0.75%)
Jun 17, 2020	10.99	11.04	10.61	10.70	452,920	-0.25(-2.31%)
Jun 16, 2020	10.98	11.16	10.81	10.95	562,033	+0.17(+1.54%)
Jun 15, 2020	10.56	10.83	10.50	10.78	747,828	-0.06(-0.51%)
Jun 12, 2020	10.90	11.00	10.52	10.84	677,152	+0.36(+3.41%)
Jun 11, 2020	10.73	10.74	10.28	10.48	1,063,738	-0.65(-5.81%)
Jun 10, 2020	11.51	11.58	10.89	11.13	1,095,197	-0.39(-3.35%)
Jun 09, 2020	11.45	11.54	11.29	11.51	743,156	-0.05(-0.46%)
Jun 08, 2020	11.32	11.60	11.32	11.57	999,970	+0.25(+2.20%)
Jun 05, 2020	11.31	11.56	11.20	11.32	756,883	+0.14(+1.27%)
Jun 04, 2020	11.11	11.19	11.00	11.17	536,363	+0.00(+0.00%)
Jun 03, 2020	11.09	11.20	11.09	11.17	806,041	+0.10(+0.91%)
Jun 02, 2020	11.03	11.17	11.01	11.07	1,001,714	+0.05(+0.43%)
Jun 01, 2020	10.91	11.11	10.86	11.03	434,149	+0.12(+1.09%)
May 29, 2020	10.85	10.97	10.71	10.91	578,753	+0.04(+0.33%)
May 28, 2020	11.20	11.20	10.79	10.87	557,177	-0.21(-1.92%)
May 27, 2020	11.23	11.25	10.90	11.09	347,800	+0.08(+0.75%)
May 26, 2020	10.94	11.09	10.89	11.00	479,245	+0.33(+3.11%)
May 22, 2020	10.67	10.74	10.56	10.67	471,302	+0.06(+0.56%)
May 21, 2020	10.40	10.67	10.40	10.61	428,584	+0.14(+1.36%)
May 20, 2020	10.45	10.55	10.38	10.47	402,588	+0.13(+1.26%)
May 19, 2020	10.26	10.53	10.26	10.34	595,382	+0.02(+0.23%)
May 18, 2020	10.50	10.65	10.18	10.32	815,467	+0.14(+1.40%)
May 15, 2020	9.977	10.27	9.971	10.17	633,069	+0.09(+0.88%)
May 14, 2020	9.882	10.11	9.740	10.08	711,072	+0.07(+0.65%)
May 13, 2020	9.930	10.07	9.752	10.02	1,386,905	+0.05(+0.48%)
May 12, 2020	10.01	10.05	9.865	9.971	433,891	-0.03(-0.30%)
May 11, 2020	9.924	10.11	9.876	10.00	439,922	+0.02(+0.24%)
May 08, 2020	9.894	10.04	9.871	9.977	439,421	+0.15(+1.57%)
May 07, 2020	9.835	10.05	9.746	9.823	784,895	+0.12(+1.22%)
May 06, 2020	9.509	9.823	9.408	9.705	776,847	+0.23(+2.38%)
May 05, 2020	9.272	9.663	9.272	9.479	1,005,739	+0.30(+3.23%)
May 04, 2020	9.367	9.396	9.118	9.183	801,436	-0.31(-3.25%)

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.