Tpg Specialty Lending Inc (NY: TSLX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.66	16.74	16.32	16.45	437,275	-0.29(-1.76%)
May 27, 2022	16.50	16.80	16.50	16.74	296,783	+0.37(+2.28%)
May 26, 2022	16.23	16.50	16.23	16.37	225,854	+0.22(+1.38%)
May 25, 2022	16.02	16.28	15.94	16.14	287,297	+0.14(+0.89%)
May 24, 2022	15.99	16.01	15.75	16.00	673,147	-0.03(-0.20%)
May 23, 2022	16.05	16.15	15.89	16.03	354,201	+0.13(+0.80%)
May 20, 2022	16.35	16.46	15.62	15.91	1,003,514	-0.41(-2.53%)
May 19, 2022	16.60	16.61	16.30	16.32	536,383	-0.35(-2.09%)
May 18, 2022	17.13	17.16	16.60	16.67	354,562	-0.48(-2.82%)
May 17, 2022	17.14	17.22	17.04	17.15	196,773	+0.14(+0.84%)
May 16, 2022	16.91	17.10	16.80	17.01	250,329	+0.09(+0.52%)
May 13, 2022	16.72	16.99	16.68	16.92	447,013	+0.26(+1.57%)
May 12, 2022	16.91	16.91	16.49	16.66	669,931	-0.22(-1.32%)
May 11, 2022	17.11	17.14	16.87	16.88	464,675	-0.25(-1.44%)
May 10, 2022	16.80	17.21	16.80	17.13	700,879	+0.44(+2.66%)
May 09, 2022	16.98	17.01	16.41	16.68	886,342	-0.49(-2.86%)
May 06, 2022	17.14	17.27	17.00	17.18	348,279	+0.01(+0.05%)
May 05, 2022	17.54	17.54	16.87	17.17	796,695	-0.33(-1.86%)
May 04, 2022	17.33	17.85	17.33	17.49	716,084	+0.03(+0.18%)
May 03, 2022	17.20	17.61	17.16	17.46	273,163	+0.25(+1.48%)
May 02, 2022	17.75	17.82	16.99	17.21	611,533	-0.52(-2.91%)
Apr 29, 2022	18.01	18.03	17.70	17.72	459,566	-0.29(-1.63%)
Apr 28, 2022	17.99	18.05	17.68	18.02	318,411	+0.13(+0.71%)
Apr 27, 2022	17.85	18.02	17.83	17.89	340,461	+0.11(+0.62%)
Apr 26, 2022	18.25	18.25	17.77	17.78	334,957	-0.50(-2.73%)
Apr 25, 2022	18.14	18.29	17.93	18.28	257,631	+0.10(+0.52%)
Apr 22, 2022	18.54	18.56	18.13	18.18	385,502	-0.33(-1.76%)
Apr 21, 2022	18.67	18.73	18.48	18.51	198,491	-0.18(-0.98%)
Apr 20, 2022	18.76	18.76	18.65	18.69	223,771	+0.02(+0.08%)
Apr 19, 2022	18.57	18.71	18.56	18.67	187,148	+0.11(+0.60%)
Apr 18, 2022	18.60	18.64	18.49	18.56	289,044	+0.00(+0.00%)
Apr 14, 2022	18.63	18.68	18.50	18.56	211,121	-0.06(-0.34%)
Apr 13, 2022	18.41	18.63	18.41	18.63	199,149	+0.25(+1.34%)
Apr 12, 2022	18.52	18.58	18.37	18.38	263,663	-0.11(-0.60%)
Apr 11, 2022	18.46	18.60	18.44	18.49	189,548	-0.04(-0.21%)
Apr 08, 2022	18.49	18.61	18.49	18.53	188,907	+0.08(+0.43%)
Apr 07, 2022	18.48	18.54	18.37	18.45	199,302	-0.02(-0.09%)
Apr 06, 2022	18.54	18.59	18.42	18.47	316,822	-0.09(-0.47%)
Apr 05, 2022	18.51	18.64	18.50	18.56	139,645	-0.02(-0.13%)
Apr 04, 2022	18.72	18.72	18.55	18.58	232,160	-0.17(-0.93%)
Apr 01, 2022	18.51	18.79	18.49	18.75	316,579	+0.28(+1.50%)
Mar 31, 2022	18.55	18.63	18.48	18.48	329,877	-0.03(-0.17%)
Mar 30, 2022	18.42	18.54	18.34	18.51	216,405	+0.08(+0.43%)
Mar 29, 2022	18.48	18.56	18.33	18.43	267,480	+0.05(+0.26%)
Mar 28, 2022	18.39	18.39	18.26	18.38	192,608	+0.00(+0.00%)
Mar 25, 2022	18.21	18.40	18.17	18.38	199,613	+0.17(+0.91%)
Mar 24, 2022	18.17	18.29	18.15	18.21	227,619	+0.07(+0.39%)
Mar 23, 2022	18.27	18.33	18.14	18.14	286,848	-0.12(-0.65%)
Mar 22, 2022	18.17	18.29	18.08	18.26	279,425	+0.10(+0.52%)
Mar 21, 2022	17.98	18.26	17.94	18.17	371,453	+0.22(+1.24%)
Mar 18, 2022	17.92	18.09	17.76	17.94	506,398	+0.06(+0.31%)
Mar 17, 2022	17.73	17.99	17.68	17.89	302,395	+0.10(+0.54%)
Mar 16, 2022	17.87	18.02	17.62	17.79	564,401	+0.02(+0.13%)
Mar 15, 2022	17.98	18.05	17.74	17.77	474,019	-0.15(-0.84%)
Mar 14, 2022	18.06	18.23	17.90	17.92	504,504	-0.06(-0.31%)
Mar 11, 2022	18.13	18.18	17.93	17.98	347,362	-0.05(-0.26%)
Mar 10, 2022	17.95	18.12	17.95	18.02	309,651	-0.05(-0.26%)
Mar 09, 2022	18.04	18.17	17.95	18.07	387,038	+0.19(+1.05%)
Mar 08, 2022	18.02	18.02	17.71	17.88	398,152	-0.03(-0.17%)
Mar 07, 2022	18.15	18.21	17.51	17.91	807,312	-0.28(-1.54%)
Mar 04, 2022	18.22	18.27	18.11	18.19	354,567	-0.05(-0.26%)
Mar 03, 2022	18.33	18.40	18.19	18.24	390,229	-0.08(-0.43%)
Mar 02, 2022	18.03	18.44	18.03	18.32	373,718	+0.30(+1.64%)

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.