Tpg Specialty Lending Inc (NY: TSLX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.10	11.22	10.95	11.16	565,641	+0.04(+0.33%)
May 28, 2020	11.46	11.46	11.04	11.12	544,554	-0.22(-1.92%)
May 27, 2020	11.49	11.51	11.15	11.34	339,920	+0.08(+0.75%)
May 26, 2020	11.19	11.35	11.14	11.26	468,387	+0.34(+3.11%)
May 22, 2020	10.92	10.99	10.80	10.92	460,624	+0.06(+0.56%)
May 21, 2020	10.65	10.92	10.65	10.86	418,874	+0.15(+1.36%)
May 20, 2020	10.69	10.80	10.63	10.71	393,467	+0.13(+1.26%)
May 19, 2020	10.49	10.77	10.49	10.58	581,893	+0.02(+0.23%)
May 18, 2020	10.75	10.89	10.42	10.55	796,992	+0.15(+1.40%)
May 15, 2020	10.21	10.51	10.20	10.41	618,727	+0.09(+0.88%)
May 14, 2020	10.11	10.35	9.966	10.32	694,962	+0.07(+0.65%)
May 13, 2020	10.16	10.30	9.978	10.25	1,355,484	+0.05(+0.48%)
May 12, 2020	10.24	10.29	10.09	10.20	424,061	-0.03(-0.30%)
May 11, 2020	10.15	10.34	10.11	10.23	429,955	+0.02(+0.24%)
May 08, 2020	10.12	10.27	10.10	10.21	429,465	+0.16(+1.57%)
May 07, 2020	10.06	10.28	9.972	10.05	767,112	+0.12(+1.22%)
May 06, 2020	9.729	10.05	9.626	9.930	759,247	+0.23(+2.38%)
May 05, 2020	9.487	9.887	9.487	9.699	982,953	+0.30(+3.23%)
May 04, 2020	9.584	9.614	9.329	9.396	783,279	-0.32(-3.25%)
May 01, 2020	9.699	9.790	9.432	9.711	665,548	-0.27(-2.73%)
Apr 30, 2020	10.22	10.22	9.832	9.984	625,259	-0.24(-2.31%)
Apr 29, 2020	10.26	10.40	10.18	10.22	619,366	+0.22(+2.18%)
Apr 28, 2020	10.29	10.46	9.990	10.00	1,056,106	-0.01(-0.06%)
Apr 27, 2020	9.711	10.15	9.711	10.01	1,369,799	+0.41(+4.30%)
Apr 24, 2020	9.335	9.657	9.250	9.596	1,252,951	+0.38(+4.08%)
Apr 23, 2020	9.032	9.305	9.020	9.220	701,313	+0.18(+2.01%)
Apr 22, 2020	9.153	9.329	8.983	9.038	716,660	-0.03(-0.33%)
Apr 21, 2020	9.099	9.384	9.001	9.068	995,008	-0.12(-1.32%)
Apr 20, 2020	9.232	9.499	9.123	9.190	1,793,481	-0.25(-2.64%)
Apr 17, 2020	9.493	9.996	9.323	9.438	1,274,713	+0.34(+3.73%)
Apr 16, 2020	9.129	9.247	8.693	9.099	916,247	+0.36(+4.09%)
Apr 15, 2020	9.141	9.238	8.565	8.741	1,266,249	-0.45(-4.95%)
Apr 14, 2020	9.396	9.505	8.971	9.196	1,000,646	+0.19(+2.09%)
Apr 13, 2020	9.431	9.562	8.888	9.008	2,463,375	-0.44(-4.67%)
Apr 09, 2020	9.288	9.717	9.037	9.449	1,815,011	+0.81(+9.39%)
Apr 08, 2020	8.131	9.008	8.131	8.638	1,463,523	+0.64(+8.06%)
Apr 07, 2020	7.928	8.495	7.809	7.993	1,443,103	+0.41(+5.35%)
Apr 06, 2020	7.618	8.155	7.522	7.588	1,329,499	+0.09(+1.19%)
Apr 03, 2020	7.826	7.904	7.307	7.498	1,331,209	-0.15(-1.95%)
Apr 02, 2020	7.803	7.915	7.546	7.647	1,105,844	-0.21(-2.73%)
Apr 01, 2020	8.023	8.083	7.737	7.862	1,286,515	-0.44(-5.32%)
Mar 31, 2020	8.566	8.697	8.238	8.304	1,165,611	-0.22(-2.59%)
Mar 30, 2020	8.727	8.751	8.280	8.524	1,201,446	-0.26(-2.99%)
Mar 27, 2020	8.638	9.288	7.916	8.787	1,290,138	-0.11(-1.21%)
Mar 26, 2020	8.053	9.867	8.041	8.894	1,882,506	+0.84(+10.36%)
Mar 25, 2020	7.594	9.145	7.486	8.059	2,395,444	+0.59(+7.91%)
Mar 24, 2020	7.075	8.131	7.075	7.468	1,490,684	+0.73(+10.80%)
Mar 23, 2020	8.041	8.098	6.711	6.741	3,267,130	-1.32(-16.42%)
Mar 20, 2020	8.322	8.799	7.647	8.065	1,941,242	-0.21(-2.52%)
Mar 19, 2020	7.647	8.560	6.878	8.274	2,621,865	+0.57(+7.35%)
Mar 18, 2020	8.506	8.679	7.474	7.707	3,018,594	-1.21(-13.58%)
Mar 17, 2020	10.13	10.13	8.620	8.918	3,187,350	-1.05(-10.53%)
Mar 16, 2020	9.544	10.27	8.590	9.968	1,692,493	-1.05(-9.53%)
Mar 13, 2020	10.70	11.03	10.70	11.02	1,811,155	+0.71(+6.89%)
Mar 12, 2020	10.68	10.68	9.503	10.31	2,729,820	-1.00(-8.86%)
Mar 11, 2020	11.53	11.56	11.11	11.31	1,209,880	-0.37(-3.15%)
Mar 10, 2020	12.17	12.27	11.33	11.68	1,733,891	-0.32(-2.68%)
Mar 09, 2020	11.97	12.25	11.68	12.00	1,053,996	-0.69(-5.43%)
Mar 06, 2020	12.79	12.84	12.44	12.69	1,111,665	-0.32(-2.42%)
Mar 05, 2020	12.93	13.06	12.81	13.00	841,561	+0.00(+0.00%)
Mar 04, 2020	13.06	13.19	12.89	13.00	468,499	+0.16(+1.23%)
Mar 03, 2020	12.97	13.17	12.82	12.85	1,470,278	-0.08(-0.59%)

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.