Tpg Specialty Lending Inc (NY: TSLX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.03	16.03	15.93	16.01	344,091	+0.04(+0.27%)
May 27, 2021	15.89	16.00	15.85	15.96	355,971	+0.11(+0.72%)
May 26, 2021	15.68	15.88	15.68	15.85	346,923	+0.16(+1.05%)
May 25, 2021	15.90	15.90	15.68	15.68	444,943	-0.16(-1.04%)
May 24, 2021	15.88	15.89	15.74	15.85	387,516	+0.08(+0.50%)
May 21, 2021	15.73	15.85	15.67	15.77	411,011	+0.01(+0.05%)
May 20, 2021	15.70	15.79	15.63	15.76	336,938	+0.03(+0.18%)
May 19, 2021	15.56	15.75	15.45	15.73	433,489	+0.04(+0.27%)
May 18, 2021	15.69	15.83	15.59	15.69	434,299	+0.05(+0.32%)
May 17, 2021	15.60	15.71	15.33	15.64	549,469	+0.08(+0.51%)
May 14, 2021	15.45	15.61	15.35	15.56	348,236	+0.26(+1.73%)
May 13, 2021	14.97	15.37	14.97	15.30	556,306	+0.38(+2.54%)
May 12, 2021	15.50	15.52	14.88	14.92	1,185,808	-0.58(-3.74%)
May 11, 2021	15.66	15.69	15.48	15.50	838,728	-0.26(-1.68%)
May 10, 2021	15.73	15.92	15.71	15.76	481,118	+0.03(+0.18%)
May 07, 2021	15.73	15.85	15.68	15.73	732,810	-0.02(-0.14%)
May 06, 2021	15.67	15.85	15.63	15.75	884,370	-0.06(-0.41%)
May 05, 2021	15.88	16.00	15.60	15.82	791,020	-0.02(-0.14%)
May 04, 2021	15.90	15.96	15.78	15.84	507,604	-0.12(-0.76%)
May 03, 2021	15.96	16.02	15.90	15.96	373,319	+0.03(+0.18%)
Apr 30, 2021	16.02	16.06	15.93	15.93	294,343	-0.09(-0.58%)
Apr 29, 2021	15.99	16.06	15.93	16.03	346,091	+0.06(+0.36%)
Apr 28, 2021	15.86	15.98	15.82	15.97	349,276	+0.07(+0.45%)
Apr 27, 2021	15.78	15.90	15.78	15.90	213,333	+0.11(+0.72%)
Apr 26, 2021	15.83	15.90	15.78	15.78	349,637	-0.06(-0.36%)
Apr 23, 2021	15.87	15.91	15.78	15.84	273,508	+0.00(+0.00%)
Apr 22, 2021	15.98	16.05	15.81	15.84	348,967	-0.14(-0.85%)
Apr 21, 2021	15.89	16.02	15.85	15.98	436,872	+0.08(+0.50%)
Apr 20, 2021	15.88	15.96	15.80	15.90	717,997	-0.05(-0.31%)
Apr 19, 2021	16.02	16.04	15.89	15.95	431,818	-0.06(-0.36%)
Apr 16, 2021	15.96	16.01	15.88	16.01	515,694	+0.14(+0.90%)
Apr 15, 2021	15.78	15.92	15.70	15.86	511,901	+0.09(+0.59%)
Apr 14, 2021	15.81	15.89	15.75	15.77	366,561	-0.14(-0.85%)
Apr 13, 2021	15.90	15.96	15.77	15.90	490,263	+0.03(+0.18%)
Apr 12, 2021	15.90	15.98	15.82	15.88	542,581	-0.01(-0.04%)
Apr 09, 2021	15.79	15.89	15.78	15.88	392,504	+0.06(+0.36%)
Apr 08, 2021	15.88	15.89	15.71	15.83	777,015	+0.06(+0.41%)
Apr 07, 2021	15.60	15.80	15.60	15.76	603,509	+0.17(+1.10%)
Apr 06, 2021	15.52	15.66	15.48	15.59	675,435	+0.09(+0.55%)
Apr 05, 2021	15.38	15.55	15.36	15.50	514,359	+0.24(+1.59%)
Apr 01, 2021	15.10	15.27	15.05	15.26	331,258	+0.22(+1.47%)
Mar 31, 2021	15.13	15.18	15.03	15.04	384,094	-0.09(-0.61%)
Mar 30, 2021	14.95	15.18	14.95	15.13	452,687	+0.16(+1.05%)
Mar 29, 2021	14.91	15.04	14.85	14.98	405,428	-0.02(-0.14%)
Mar 26, 2021	14.93	15.00	14.74	15.00	1,033,207	+0.11(+0.77%)
Mar 25, 2021	14.85	14.98	14.56	14.88	1,128,448	-0.09(-0.62%)
Mar 24, 2021	15.21	15.45	14.98	14.98	1,179,353	-0.14(-0.90%)
Mar 23, 2021	15.19	15.40	15.06	15.11	1,338,770	-0.08(-0.53%)
Mar 22, 2021	15.12	15.20	15.03	15.19	679,462	+0.13(+0.85%)
Mar 19, 2021	14.85	15.13	14.80	15.06	721,999	+0.18(+1.18%)
Mar 18, 2021	15.36	15.37	14.87	14.89	1,052,390	-0.48(-3.12%)
Mar 17, 2021	15.36	15.44	15.28	15.37	567,522	+0.00(+0.00%)
Mar 16, 2021	15.29	15.46	15.21	15.37	655,076	+0.08(+0.53%)
Mar 15, 2021	15.14	15.41	15.13	15.29	938,581	+0.15(+0.98%)
Mar 12, 2021	15.02	15.14	14.92	15.14	494,662	+0.22(+1.45%)
Mar 11, 2021	14.90	15.02	14.86	14.92	854,856	+0.06(+0.40%)
Mar 10, 2021	14.78	14.90	14.71	14.86	673,308	+0.19(+1.31%)
Mar 09, 2021	14.67	14.86	14.56	14.67	731,002	+0.08(+0.54%)
Mar 08, 2021	14.45	14.71	14.40	14.59	604,529	+0.14(+0.96%)
Mar 05, 2021	14.48	14.55	14.28	14.45	961,668	-0.02(-0.14%)
Mar 04, 2021	14.57	14.66	14.42	14.47	840,527	-0.14(-0.95%)
Mar 03, 2021	14.58	14.72	14.45	14.61	888,713	-0.05(-0.32%)
Mar 02, 2021	14.52	14.76	14.46	14.66	1,149,953	+0.13(+0.87%)

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.