Sixth Street Specialty Lending, Inc. (TSLX)
NYSE: TSLX · Real-Time Price · USD
20.92
+0.09 (0.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.93 | 21.01 | 20.71 | 20.92 | 20.92 | 0.43% | 307,380 |
| Apr 24, 2025 | 20.67 | 21.00 | 20.65 | 20.83 | 20.83 | 0.63% | 469,681 |
| Apr 23, 2025 | 20.70 | 20.96 | 20.58 | 20.70 | 20.70 | 1.77% | 337,530 |
| Apr 22, 2025 | 20.14 | 20.40 | 20.06 | 20.34 | 20.34 | 1.65% | 303,650 |
| Apr 21, 2025 | 20.42 | 20.42 | 19.90 | 20.01 | 20.01 | -2.06% | 444,323 |
| Apr 17, 2025 | 20.11 | 20.56 | 20.09 | 20.43 | 20.43 | 1.54% | 566,527 |
| Apr 16, 2025 | 20.11 | 20.30 | 20.00 | 20.12 | 20.12 | -0.45% | 512,084 |
| Apr 15, 2025 | 19.91 | 20.36 | 19.86 | 20.21 | 20.21 | 1.35% | 629,187 |
| Apr 14, 2025 | 19.95 | 20.09 | 19.69 | 19.94 | 19.94 | 0.81% | 833,471 |
| Apr 11, 2025 | 19.80 | 19.93 | 19.29 | 19.78 | 19.78 | -0.05% | 672,188 |
| Apr 10, 2025 | 20.30 | 20.52 | 19.51 | 19.79 | 19.79 | -2.89% | 774,635 |
| Apr 9, 2025 | 18.88 | 20.56 | 18.58 | 20.38 | 20.38 | 6.37% | 1,035,935 |
| Apr 8, 2025 | 20.15 | 20.47 | 19.00 | 19.16 | 19.16 | -2.15% | 821,080 |
| Apr 7, 2025 | 19.81 | 20.19 | 18.91 | 19.58 | 19.58 | -3.74% | 1,391,059 |
| Apr 4, 2025 | 21.31 | 21.31 | 20.22 | 20.34 | 20.34 | -6.91% | 1,374,048 |
| Apr 3, 2025 | 21.85 | 22.13 | 21.75 | 21.85 | 21.85 | -1.97% | 488,494 |
| Apr 2, 2025 | 22.29 | 22.45 | 22.18 | 22.29 | 22.29 | -0.62% | 311,312 |
| Apr 1, 2025 | 22.34 | 22.63 | 22.31 | 22.43 | 22.43 | 0.22% | 494,627 |
| Mar 31, 2025 | 22.32 | 22.43 | 21.99 | 22.38 | 22.38 | 0.18% | 694,180 |
| Mar 28, 2025 | 22.48 | 22.56 | 22.21 | 22.34 | 22.34 | -0.93% | 310,260 |
| Mar 27, 2025 | 22.45 | 22.74 | 22.33 | 22.55 | 22.55 | 0.22% | 469,078 |
| Mar 26, 2025 | 22.62 | 22.68 | 22.40 | 22.50 | 22.50 | -0.53% | 153,611 |
| Mar 25, 2025 | 22.50 | 22.64 | 22.46 | 22.62 | 22.62 | 0.94% | 214,312 |
| Mar 24, 2025 | 22.55 | 22.58 | 22.37 | 22.41 | 22.41 | -0.31% | 304,063 |
| Mar 21, 2025 | 22.34 | 22.60 | 22.29 | 22.48 | 22.48 | 0.54% | 947,555 |
| Mar 20, 2025 | 22.09 | 22.39 | 22.09 | 22.36 | 22.36 | 0.72% | 299,878 |
| Mar 19, 2025 | 22.24 | 22.40 | 22.14 | 22.20 | 22.20 | -0.18% | 249,458 |
| Mar 18, 2025 | 21.90 | 22.28 | 21.86 | 22.24 | 22.24 | 1.46% | 300,484 |
| Mar 17, 2025 | 21.73 | 22.04 | 21.71 | 21.92 | 21.92 | 0.60% | 331,398 |
| Mar 14, 2025 | 21.70 | 21.80 | 21.54 | 21.79 | 21.79 | -0.77% | 505,319 |
| Mar 13, 2025 | 22.25 | 22.28 | 21.91 | 21.96 | 21.51 | -0.90% | 399,532 |
| Mar 12, 2025 | 22.16 | 22.28 | 21.98 | 22.16 | 21.70 | 0.36% | 362,524 |
| Mar 11, 2025 | 22.54 | 22.62 | 21.93 | 22.08 | 21.62 | -2.04% | 648,002 |
| Mar 10, 2025 | 22.44 | 22.80 | 22.42 | 22.54 | 22.07 | -0.35% | 636,596 |
| Mar 7, 2025 | 22.29 | 22.69 | 22.21 | 22.62 | 22.15 | 1.85% | 427,275 |
| Mar 6, 2025 | 22.51 | 22.62 | 22.16 | 22.21 | 21.75 | -1.94% | 417,622 |
| Mar 5, 2025 | 22.79 | 22.83 | 22.40 | 22.65 | 22.18 | -0.57% | 528,790 |
| Mar 4, 2025 | 23.25 | 23.34 | 22.78 | 22.78 | 22.31 | -2.44% | 536,899 |
| Mar 3, 2025 | 23.52 | 23.67 | 23.22 | 23.35 | 22.87 | -0.68% | 666,545 |
| Feb 28, 2025 | 23.19 | 23.55 | 23.19 | 23.51 | 23.02 | 1.38% | 373,435 |
| Feb 27, 2025 | 23.35 | 23.46 | 23.19 | 23.19 | 22.64 | -0.30% | 553,956 |
| Feb 26, 2025 | 23.21 | 23.52 | 23.16 | 23.26 | 22.71 | 0.35% | 316,694 |
| Feb 25, 2025 | 23.45 | 23.49 | 23.18 | 23.18 | 22.63 | -1.15% | 461,602 |
| Feb 24, 2025 | 23.58 | 23.63 | 23.32 | 23.45 | 22.90 | -0.09% | 588,973 |
| Feb 21, 2025 | 23.15 | 23.66 | 22.87 | 23.47 | 22.92 | 1.73% | 2,304,016 |
| Feb 20, 2025 | 23.12 | 23.15 | 22.93 | 23.07 | 22.53 | -0.22% | 305,564 |
| Feb 19, 2025 | 22.96 | 23.12 | 22.86 | 23.12 | 22.58 | 0.30% | 319,865 |
| Feb 18, 2025 | 23.02 | 23.13 | 22.82 | 23.05 | 22.51 | 0.39% | 617,962 |
| Feb 14, 2025 | 22.51 | 23.15 | 22.51 | 22.96 | 22.42 | 2.18% | 731,055 |
| Feb 13, 2025 | 22.19 | 22.48 | 22.16 | 22.47 | 21.94 | 1.22% | 238,416 |