TSLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.59	20.59	20.37	20.48	20.48	-0.34%	236,011
Nov 19, 2024	20.40	20.59	20.37	20.55	20.55	0.24%	214,359
Nov 18, 2024	20.36	20.52	20.33	20.50	20.50	0.69%	215,999
Nov 15, 2024	20.33	20.37	20.20	20.36	20.36	0.49%	255,675
Nov 14, 2024	20.37	20.42	20.20	20.26	20.26	-0.69%	245,737
Nov 13, 2024	20.34	20.55	20.32	20.40	20.40	0.10%	285,362
Nov 12, 2024	20.36	20.50	20.29	20.38	20.38	-	420,504
Nov 11, 2024	20.32	20.49	20.25	20.38	20.38	0.30%	418,222
Nov 8, 2024	19.78	20.37	19.69	20.32	20.32	2.68%	609,399
Nov 7, 2024	20.24	20.24	19.74	19.79	19.79	-2.32%	701,752
Nov 6, 2024	20.43	20.43	19.69	20.26	20.26	0.35%	978,576
Nov 5, 2024	20.04	20.19	19.96	20.19	20.19	0.70%	419,387
Nov 4, 2024	20.27	20.27	19.87	20.05	20.05	-1.04%	487,749
Nov 1, 2024	20.42	20.46	20.15	20.26	20.26	-0.69%	420,977
Oct 31, 2024	20.39	20.51	20.34	20.40	20.40	-0.05%	329,647
Oct 30, 2024	20.41	20.52	20.37	20.41	20.41	-0.15%	247,737
Oct 29, 2024	20.55	20.55	20.33	20.44	20.44	-0.63%	292,925
Oct 28, 2024	20.69	20.76	20.54	20.57	20.57	-0.48%	291,514
Oct 25, 2024	20.81	20.81	20.58	20.67	20.67	-0.48%	307,387
Oct 24, 2024	20.50	20.77	20.50	20.77	20.77	0.92%	357,676
Oct 23, 2024	20.60	20.68	20.46	20.58	20.58	-0.15%	198,586
Oct 22, 2024	20.72	20.77	20.58	20.61	20.61	-0.58%	202,210
Oct 21, 2024	20.78	20.83	20.62	20.73	20.73	-0.48%	209,883
Oct 18, 2024	20.75	20.89	20.70	20.83	20.83	0.43%	219,107
Oct 17, 2024	20.96	20.96	20.71	20.74	20.74	-0.72%	197,360
Oct 16, 2024	20.71	20.90	20.70	20.89	20.89	1.31%	207,613
Oct 15, 2024	20.76	20.76	20.59	20.62	20.62	-0.10%	237,916
Oct 14, 2024	20.52	20.68	20.47	20.64	20.64	0.68%	196,613
Oct 11, 2024	20.46	20.54	20.41	20.50	20.50	0.44%	276,227
Oct 10, 2024	20.30	20.43	20.29	20.41	20.41	0.49%	197,444
Oct 9, 2024	20.42	20.49	20.28	20.31	20.31	-0.73%	211,702
Oct 8, 2024	20.47	20.50	20.35	20.46	20.46	-	181,327
Oct 7, 2024	20.52	20.63	20.46	20.46	20.46	-0.29%	272,234
Oct 4, 2024	20.54	20.60	20.40	20.52	20.52	0.24%	199,950
Oct 3, 2024	20.34	20.55	20.34	20.47	20.47	0.64%	269,748
Oct 2, 2024	20.28	20.47	20.25	20.34	20.34	0.30%	250,709
Oct 1, 2024	20.45	20.55	20.24	20.28	20.28	-1.22%	455,691
Sep 30, 2024	20.70	20.82	20.45	20.53	20.53	-0.73%	469,684
Sep 27, 2024	20.54	20.71	20.51	20.68	20.68	1.08%	186,893
Sep 26, 2024	20.33	20.51	20.33	20.46	20.46	0.69%	216,499
Sep 25, 2024	20.44	20.48	20.31	20.32	20.32	-0.88%	259,838
Sep 24, 2024	20.62	20.67	20.48	20.50	20.50	-0.58%	260,801
Sep 23, 2024	20.56	20.62	20.44	20.62	20.62	0.54%	307,341
Sep 20, 2024	20.56	20.62	20.40	20.51	20.51	-0.53%	320,661
Sep 19, 2024	20.68	20.75	20.50	20.62	20.62	0.83%	410,480
Sep 18, 2024	20.71	20.81	20.40	20.45	20.45	-1.21%	553,698
Sep 17, 2024	20.87	20.91	20.69	20.70	20.70	-0.81%	338,887
Sep 16, 2024	20.92	20.99	20.76	20.87	20.87	-2.48%	239,733
Sep 13, 2024	21.34	21.42	21.26	21.40	20.94	0.71%	272,318
Sep 12, 2024	21.17	21.31	21.17	21.25	20.79	0.47%	266,136
Sep 11, 2024	21.08	21.16	20.84	21.15	20.69	0.43%	285,577
Sep 10, 2024	21.10	21.21	20.93	21.06	20.61	-0.38%	237,976
Sep 9, 2024	21.25	21.40	21.13	21.14	20.68	-0.28%	311,291
Sep 6, 2024	21.35	21.36	21.07	21.20	20.74	-0.70%	268,923
Sep 5, 2024	21.28	21.43	21.23	21.35	20.89	0.57%	294,690
Sep 4, 2024	21.24	21.33	21.15	21.23	20.77	0.09%	195,366
Sep 3, 2024	21.07	21.25	21.07	21.21	20.75	-0.14%	257,148
Aug 30, 2024	21.12	21.28	21.12	21.24	20.78	0.28%	345,868
Aug 29, 2024	21.05	21.24	21.05	21.18	20.67	0.67%	197,215
Aug 28, 2024	21.12	21.22	21.01	21.04	20.53	-0.47%	214,130
Aug 27, 2024	21.02	21.22	20.92	21.14	20.63	0.62%	246,522
Aug 26, 2024	21.10	21.20	21.00	21.01	20.50	-0.43%	207,316
Aug 23, 2024	20.95	21.11	20.85	21.10	20.59	1.30%	227,068
Aug 22, 2024	20.80	20.98	20.66	20.83	20.32	0.29%	289,624
Aug 21, 2024	20.74	20.87	20.72	20.77	20.27	0.14%	301,932
Aug 20, 2024	20.86	20.93	20.72	20.74	20.24	-0.77%	181,034
Aug 19, 2024	20.83	21.09	20.76	20.90	20.39	0.53%	310,296
Aug 16, 2024	20.73	20.89	20.72	20.79	20.28	-0.05%	173,759
Aug 15, 2024	20.56	20.92	20.56	20.80	20.29	1.56%	186,022
Aug 14, 2024	20.65	20.67	20.47	20.48	19.98	-0.68%	196,943
Aug 13, 2024	20.53	20.65	20.53	20.62	20.12	0.44%	149,605
Aug 12, 2024	20.69	20.76	20.49	20.53	20.03	-0.53%	220,247
Aug 9, 2024	20.65	20.66	20.47	20.64	20.14	0.10%	158,822
Aug 8, 2024	20.60	20.68	20.37	20.62	20.12	1.53%	251,760
Aug 7, 2024	20.36	20.63	20.29	20.31	19.82	-0.10%	366,164
Aug 6, 2024	20.12	20.41	20.08	20.33	19.84	1.80%	371,313
Aug 5, 2024	19.87	20.00	19.50	19.97	19.48	-2.16%	675,238
Aug 2, 2024	20.70	20.80	20.38	20.41	19.91	-2.06%	361,244
Aug 1, 2024	21.08	21.08	20.48	20.84	20.33	-0.14%	365,290
Jul 31, 2024	21.01	21.08	20.76	20.87	20.36	-0.67%	296,690
Jul 30, 2024	21.04	21.04	20.85	21.01	20.50	0.43%	209,548
Jul 29, 2024	21.18	21.18	20.88	20.92	20.41	-0.43%	248,747
Jul 26, 2024	21.00	21.04	20.85	21.01	20.50	0.48%	414,845
Jul 25, 2024	21.08	21.23	20.89	20.91	20.40	-0.62%	779,853
Jul 24, 2024	21.28	21.28	20.88	21.04	20.53	-0.99%	573,316
Jul 23, 2024	21.50	21.54	21.23	21.25	20.73	-1.21%	264,780
Jul 22, 2024	21.24	21.54	21.20	21.51	20.99	1.18%	273,418
Jul 19, 2024	21.51	21.57	21.26	21.26	20.74	-1.02%	208,543
Jul 18, 2024	21.54	21.67	21.34	21.48	20.96	-0.69%	364,005
Jul 17, 2024	21.61	21.73	21.48	21.63	21.10	0.14%	368,687
Jul 16, 2024	21.84	21.88	21.60	21.60	21.08	-0.78%	340,941
Jul 15, 2024	21.92	21.92	21.72	21.77	21.24	-0.41%	284,642
Jul 12, 2024	21.79	22.00	21.79	21.86	21.33	0.46%	224,259
Jul 11, 2024	21.85	21.87	21.72	21.76	21.23	-0.46%	312,301
Jul 10, 2024	21.72	21.87	21.70	21.86	21.33	0.83%	199,118
Jul 9, 2024	21.71	21.74	21.64	21.68	21.15	-0.37%	163,566
Jul 8, 2024	21.72	21.81	21.68	21.76	21.23	0.18%	172,500
Jul 5, 2024	21.76	21.83	21.65	21.72	21.19	-0.09%	200,548
Jul 3, 2024	21.78	21.88	21.74	21.74	21.21	-0.09%	181,018
Jul 2, 2024	21.40	21.77	21.35	21.76	21.23	1.68%	482,416