TSLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.11	18.45	17.84	18.39	18.39	0.33%	1,228,808
Mar 6, 2026	18.30	18.65	17.96	18.33	18.33	-0.65%	1,466,397
Mar 5, 2026	18.33	18.75	18.27	18.45	18.45	-0.16%	1,547,902
Mar 4, 2026	18.10	18.52	17.80	18.48	18.48	3.88%	2,342,781
Mar 3, 2026	17.38	17.88	17.36	17.79	17.79	0.85%	1,883,891
Mar 2, 2026	17.25	17.73	16.99	17.64	17.64	1.85%	3,119,771
Feb 27, 2026	17.95	18.04	17.28	17.32	17.32	-4.94%	2,162,166
Feb 26, 2026	18.42	18.63	18.15	18.22	18.21	-0.92%	1,458,682
Feb 25, 2026	18.18	18.40	17.92	18.39	18.38	1.60%	733,733
Feb 24, 2026	17.77	18.17	17.72	18.10	18.09	0.72%	1,530,678
Feb 23, 2026	18.15	18.30	17.90	17.97	17.96	-1.21%	2,314,411
Feb 20, 2026	18.65	18.74	18.07	18.19	18.18	-2.62%	2,292,988
Feb 19, 2026	19.14	19.20	18.25	18.68	18.67	-2.96%	1,953,948
Feb 18, 2026	19.00	19.27	18.80	19.25	19.24	1.96%	1,900,253
Feb 17, 2026	19.26	19.41	18.51	18.88	18.87	-1.82%	1,818,557
Feb 13, 2026	20.00	20.05	19.10	19.23	19.22	-4.42%	2,421,086
Feb 12, 2026	20.18	20.35	19.96	20.12	20.11	0.05%	720,715
Feb 11, 2026	20.22	20.28	19.98	20.11	20.10	-0.84%	600,317
Feb 10, 2026	19.95	20.39	19.70	20.28	20.27	1.65%	776,274
Feb 9, 2026	20.35	20.35	19.63	19.95	19.94	-1.09%	1,283,839
Feb 6, 2026	20.58	20.60	20.00	20.17	20.16	-1.13%	997,095
Feb 5, 2026	20.71	20.85	20.12	20.40	20.39	-2.39%	1,609,101
Feb 4, 2026	20.94	20.98	20.44	20.90	20.89	0.43%	961,368
Feb 3, 2026	21.36	21.36	20.50	20.81	20.80	-2.57%	1,048,442
Feb 2, 2026	21.98	22.10	21.22	21.36	21.35	-2.69%	803,554
Jan 30, 2026	22.03	22.17	21.85	21.95	21.94	-0.86%	368,862
Jan 29, 2026	22.22	22.35	21.94	22.14	22.13	0.09%	338,155
Jan 28, 2026	22.29	22.48	22.07	22.12	22.11	-0.67%	314,607
Jan 27, 2026	21.90	22.35	21.90	22.27	22.26	1.14%	342,997
Jan 26, 2026	22.20	22.20	21.73	22.02	22.01	-0.81%	371,262
Jan 23, 2026	22.26	22.40	22.13	22.20	22.19	-0.27%	278,203
Jan 22, 2026	22.51	22.60	22.24	22.26	22.25	-1.29%	367,312
Jan 21, 2026	22.12	22.58	22.12	22.55	22.54	2.13%	291,361
Jan 20, 2026	22.05	22.14	21.77	22.08	22.07	-0.99%	497,856
Jan 16, 2026	22.28	22.44	22.21	22.30	22.29	-0.45%	550,698
Jan 15, 2026	22.02	22.47	21.96	22.40	22.39	1.68%	387,614
Jan 14, 2026	21.51	22.11	21.48	22.03	22.02	2.23%	319,594
Jan 13, 2026	21.78	21.84	21.48	21.55	21.54	-0.87%	361,605
Jan 12, 2026	21.77	21.98	21.71	21.74	21.73	-0.55%	339,234
Jan 9, 2026	22.04	22.09	21.86	21.86	21.85	-0.18%	307,311
Jan 8, 2026	21.17	22.08	21.14	21.90	21.89	3.30%	317,289
Jan 7, 2026	21.89	21.98	21.11	21.20	21.19	-3.24%	457,726
Jan 6, 2026	22.04	22.04	21.68	21.91	21.90	-0.77%	365,220
Jan 5, 2026	21.66	22.16	21.66	22.08	22.07	1.94%	461,851
Jan 2, 2026	21.74	21.87	21.45	21.66	21.65	-0.28%	398,233
Dec 31, 2025	21.82	21.98	21.68	21.72	21.71	-0.55%	669,322
Dec 30, 2025	21.84	21.91	21.70	21.84	21.83	0.83%	439,657
Dec 29, 2025	21.70	21.88	21.63	21.66	21.65	-0.23%	395,619
Dec 26, 2025	21.43	21.75	21.43	21.71	21.70	1.07%	324,283
Dec 24, 2025	21.33	21.53	21.24	21.48	21.47	0.99%	160,796