Sixth Street Specialty Lending, Inc. (TSLX)
NYSE: TSLX · Real-Time Price · USD
20.46
+0.14 (0.69%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 21.46 | 21.52 | 21.28 | 21.40 | 20.88 | 0.23% | 363,146 |
| Jun 28, 2024 | 21.47 | 21.48 | 21.31 | 21.35 | 20.83 | - | 327,915 |
| Jun 27, 2024 | 21.18 | 21.37 | 21.16 | 21.35 | 20.83 | 0.85% | 252,416 |
| Jun 26, 2024 | 21.07 | 21.24 | 21.05 | 21.17 | 20.66 | 0.14% | 211,950 |
| Jun 25, 2024 | 21.35 | 21.35 | 21.14 | 21.14 | 20.63 | -0.56% | 234,506 |
| Jun 24, 2024 | 21.20 | 21.36 | 21.14 | 21.26 | 20.74 | 0.33% | 431,171 |
| Jun 21, 2024 | 21.22 | 21.22 | 21.03 | 21.19 | 20.68 | -0.24% | 410,743 |
| Jun 20, 2024 | 21.19 | 21.31 | 21.16 | 21.24 | 20.72 | 0.28% | 243,655 |
| Jun 18, 2024 | 21.24 | 21.26 | 21.07 | 21.18 | 20.67 | -0.19% | 309,964 |
| Jun 17, 2024 | 20.94 | 21.22 | 20.92 | 21.22 | 20.70 | 1.00% | 351,644 |
| Jun 14, 2024 | 20.99 | 21.09 | 20.85 | 21.01 | 20.50 | -2.05% | 274,421 |
| Jun 13, 2024 | 21.71 | 21.73 | 21.40 | 21.45 | 20.48 | -1.06% | 312,130 |
| Jun 12, 2024 | 21.90 | 21.90 | 21.60 | 21.68 | 20.70 | - | 243,648 |
| Jun 11, 2024 | 21.75 | 21.92 | 21.65 | 21.68 | 20.70 | -0.37% | 227,024 |
| Jun 10, 2024 | 21.83 | 21.93 | 21.71 | 21.76 | 20.78 | -0.55% | 474,887 |
| Jun 7, 2024 | 21.69 | 21.89 | 21.69 | 21.88 | 20.89 | 0.46% | 269,075 |
| Jun 6, 2024 | 21.84 | 21.92 | 21.69 | 21.78 | 20.80 | -0.59% | 272,886 |
| Jun 5, 2024 | 21.74 | 21.91 | 21.55 | 21.91 | 20.92 | 0.87% | 424,227 |
| Jun 4, 2024 | 21.88 | 22.03 | 21.71 | 21.72 | 20.74 | -0.96% | 477,182 |
| Jun 3, 2024 | 22.00 | 22.18 | 21.86 | 21.93 | 20.94 | -0.36% | 663,014 |
| May 31, 2024 | 21.83 | 22.05 | 21.79 | 22.01 | 21.02 | 0.78% | 292,189 |
| May 30, 2024 | 21.72 | 21.87 | 21.68 | 21.84 | 20.80 | 1.02% | 244,659 |
| May 29, 2024 | 21.51 | 21.71 | 21.42 | 21.62 | 20.59 | 0.14% | 285,651 |
| May 28, 2024 | 21.69 | 21.81 | 21.57 | 21.59 | 20.56 | -0.46% | 390,162 |
| May 24, 2024 | 21.39 | 21.69 | 21.38 | 21.69 | 20.65 | 1.64% | 316,942 |
| May 23, 2024 | 21.60 | 21.60 | 21.31 | 21.34 | 20.32 | 0.42% | 410,600 |
| May 22, 2024 | 21.50 | 21.61 | 21.25 | 21.25 | 20.23 | -1.39% | 371,686 |
| May 21, 2024 | 21.46 | 21.59 | 21.42 | 21.55 | 20.52 | 0.61% | 251,233 |
| May 20, 2024 | 21.22 | 21.45 | 21.22 | 21.42 | 20.40 | 0.89% | 266,412 |
| May 17, 2024 | 21.37 | 21.37 | 21.19 | 21.23 | 20.22 | -0.33% | 263,937 |
| May 16, 2024 | 21.50 | 21.55 | 21.29 | 21.30 | 20.28 | -0.61% | 416,672 |
| May 15, 2024 | 21.75 | 21.79 | 21.42 | 21.43 | 20.41 | -1.11% | 305,011 |
| May 14, 2024 | 21.56 | 21.81 | 21.52 | 21.67 | 20.63 | 0.56% | 281,625 |
| May 13, 2024 | 21.66 | 21.70 | 21.52 | 21.55 | 20.52 | -0.46% | 305,037 |
| May 10, 2024 | 21.51 | 21.71 | 21.51 | 21.65 | 20.62 | 1.36% | 344,719 |
| May 9, 2024 | 21.18 | 21.41 | 21.17 | 21.36 | 20.34 | 0.71% | 219,713 |
| May 8, 2024 | 21.02 | 21.27 | 20.98 | 21.21 | 20.20 | 0.86% | 285,790 |
| May 7, 2024 | 21.10 | 21.14 | 21.01 | 21.03 | 20.02 | -0.05% | 307,890 |
| May 6, 2024 | 21.16 | 21.22 | 20.99 | 21.04 | 20.03 | 0.14% | 642,199 |
| May 3, 2024 | 21.09 | 21.19 | 20.72 | 21.01 | 20.01 | 0.57% | 469,704 |