Sixth Street Specialty Lending, Inc. (TSLX)
NYSE: TSLX · Real-Time Price · USD
21.75
-0.57 (-2.55%)
Nov 5, 2025, 12:08 PM EST - Market open
TSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 22.02 | 22.12 | 21.36 | 21.67 | - | -2.91% | 386,077 |
| Nov 4, 2025 | 22.57 | 22.66 | 22.30 | 22.32 | 22.32 | -1.41% | 327,248 |
| Nov 3, 2025 | 22.58 | 22.76 | 22.45 | 22.64 | 22.64 | 0.09% | 453,716 |
| Oct 31, 2025 | 22.50 | 22.78 | 22.42 | 22.62 | 22.62 | 0.22% | 353,982 |
| Oct 30, 2025 | 22.85 | 22.90 | 22.36 | 22.57 | 22.57 | -0.92% | 404,087 |
| Oct 29, 2025 | 22.69 | 23.19 | 22.65 | 22.78 | 22.78 | -0.35% | 372,451 |
| Oct 28, 2025 | 22.94 | 23.18 | 22.72 | 22.86 | 22.86 | -0.13% | 618,197 |
| Oct 27, 2025 | 22.65 | 22.99 | 22.53 | 22.89 | 22.89 | 1.82% | 693,096 |
| Oct 24, 2025 | 22.24 | 22.52 | 22.24 | 22.48 | 22.48 | 1.63% | 372,866 |
| Oct 23, 2025 | 22.08 | 22.19 | 21.87 | 22.12 | 22.12 | 1.14% | 354,996 |
| Oct 22, 2025 | 22.00 | 22.01 | 21.75 | 21.87 | 21.87 | -0.23% | 640,330 |
| Oct 21, 2025 | 21.69 | 22.04 | 21.68 | 21.92 | 21.92 | 1.11% | 399,183 |
| Oct 20, 2025 | 21.51 | 21.71 | 21.35 | 21.68 | 21.68 | 0.84% | 562,888 |
| Oct 17, 2025 | 21.25 | 21.57 | 21.15 | 21.50 | 21.50 | 1.03% | 550,636 |
| Oct 16, 2025 | 21.90 | 22.15 | 21.27 | 21.28 | 21.28 | -2.74% | 739,454 |
| Oct 15, 2025 | 22.06 | 22.25 | 21.81 | 21.88 | 21.88 | -0.05% | 556,995 |
| Oct 14, 2025 | 21.51 | 21.99 | 21.40 | 21.89 | 21.89 | 0.92% | 574,884 |
| Oct 13, 2025 | 21.00 | 21.77 | 21.00 | 21.69 | 21.69 | 3.98% | 1,269,216 |
| Oct 10, 2025 | 21.10 | 21.18 | 20.68 | 20.86 | 20.86 | -0.90% | 759,162 |
| Oct 9, 2025 | 21.57 | 21.57 | 20.90 | 21.05 | 21.05 | -2.41% | 930,044 |
| Oct 8, 2025 | 21.80 | 21.93 | 21.50 | 21.57 | 21.57 | -1.24% | 798,140 |
| Oct 7, 2025 | 22.08 | 22.39 | 21.78 | 21.84 | 21.84 | -1.84% | 659,802 |
| Oct 6, 2025 | 22.31 | 22.47 | 22.17 | 22.25 | 22.25 | -0.27% | 442,309 |
| Oct 3, 2025 | 22.51 | 22.62 | 22.17 | 22.31 | 22.31 | -0.89% | 565,630 |
| Oct 2, 2025 | 22.16 | 22.56 | 22.10 | 22.51 | 22.51 | 1.63% | 434,399 |
| Oct 1, 2025 | 22.57 | 22.62 | 22.02 | 22.15 | 22.15 | -3.11% | 920,408 |
| Sep 30, 2025 | 22.85 | 23.09 | 22.70 | 22.86 | 22.86 | 0.18% | 504,776 |
| Sep 29, 2025 | 22.84 | 22.96 | 22.60 | 22.82 | 22.82 | 0.09% | 617,505 |
| Sep 26, 2025 | 22.90 | 23.10 | 22.63 | 22.80 | 22.80 | -0.35% | 434,101 |
| Sep 25, 2025 | 22.65 | 23.01 | 22.60 | 22.88 | 22.88 | 1.02% | 490,620 |
| Sep 24, 2025 | 23.20 | 23.27 | 22.61 | 22.65 | 22.65 | -2.37% | 459,616 |
| Sep 23, 2025 | 23.10 | 23.38 | 23.04 | 23.20 | 23.20 | 0.26% | 276,667 |
| Sep 22, 2025 | 23.50 | 23.56 | 23.04 | 23.14 | 23.14 | -1.95% | 430,618 |
| Sep 19, 2025 | 23.56 | 23.65 | 23.38 | 23.60 | 23.60 | 0.47% | 932,637 |
| Sep 18, 2025 | 23.38 | 23.53 | 23.36 | 23.49 | 23.49 | 0.38% | 448,084 |
| Sep 17, 2025 | 23.22 | 23.59 | 23.16 | 23.40 | 23.40 | 0.69% | 360,372 |
| Sep 16, 2025 | 23.36 | 23.44 | 23.14 | 23.24 | 23.24 | -0.68% | 592,597 |
| Sep 15, 2025 | 24.31 | 24.35 | 23.35 | 23.40 | 23.40 | -5.15% | 756,536 |
| Sep 12, 2025 | 24.64 | 24.76 | 24.50 | 24.67 | 24.19 | 0.04% | 316,429 |
| Sep 11, 2025 | 24.48 | 24.66 | 24.40 | 24.66 | 24.19 | 1.11% | 291,991 |
| Sep 10, 2025 | 24.52 | 24.62 | 24.37 | 24.39 | 23.92 | -0.41% | 255,547 |
| Sep 9, 2025 | 24.65 | 24.74 | 24.47 | 24.49 | 24.02 | -0.77% | 217,959 |
| Sep 8, 2025 | 24.65 | 24.79 | 24.44 | 24.68 | 24.20 | 0.41% | 342,841 |
| Sep 5, 2025 | 24.60 | 24.77 | 24.51 | 24.58 | 24.11 | -0.77% | 291,648 |
| Sep 4, 2025 | 24.60 | 24.77 | 24.50 | 24.77 | 24.29 | 0.81% | 387,646 |
| Sep 3, 2025 | 24.54 | 24.74 | 24.35 | 24.57 | 24.10 | 0.24% | 268,114 |
| Sep 2, 2025 | 24.36 | 24.59 | 24.25 | 24.51 | 24.04 | 0.25% | 274,718 |
| Aug 29, 2025 | 24.28 | 24.51 | 24.28 | 24.45 | 23.98 | 0.66% | 243,285 |
| Aug 28, 2025 | 24.21 | 24.38 | 24.21 | 24.29 | 23.77 | 0.16% | 234,855 |
| Aug 27, 2025 | 24.17 | 24.30 | 24.15 | 24.25 | 23.73 | 0.41% | 149,192 |