TSLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.62	18.96	18.62	18.90	-	1.86%	216,532
Apr 23, 2026	18.96	18.96	18.50	18.55	18.55	-2.01%	492,851
Apr 22, 2026	19.15	19.35	18.84	18.93	18.93	-0.21%	423,361
Apr 21, 2026	19.25	19.46	18.96	18.97	18.97	-1.40%	623,900
Apr 20, 2026	19.30	19.53	19.11	19.24	19.24	-0.93%	1,232,064
Apr 17, 2026	19.31	19.63	19.31	19.42	19.42	1.04%	700,881
Apr 16, 2026	19.30	19.35	19.10	19.22	19.22	0.10%	828,877
Apr 15, 2026	18.70	19.26	18.70	19.20	19.20	2.73%	754,238
Apr 14, 2026	18.41	18.73	18.36	18.69	18.69	2.35%	595,613
Apr 13, 2026	17.90	18.30	17.73	18.26	18.26	1.11%	621,635
Apr 10, 2026	17.93	18.16	17.90	18.06	18.06	0.84%	494,082
Apr 9, 2026	17.80	17.94	17.55	17.91	17.91	0.22%	732,988
Apr 8, 2026	18.61	18.61	17.78	17.87	17.87	-1.16%	555,560
Apr 7, 2026	18.49	18.62	18.06	18.08	18.08	-2.53%	610,814
Apr 6, 2026	18.37	18.74	18.30	18.55	18.55	0.87%	508,354
Apr 2, 2026	17.98	18.43	17.54	18.39	18.39	1.55%	632,539
Apr 1, 2026	18.50	18.58	18.05	18.11	18.11	-1.47%	590,903
Mar 31, 2026	18.11	18.47	17.99	18.38	18.38	2.62%	754,546
Mar 30, 2026	17.50	18.05	17.45	17.91	17.91	2.34%	749,470
Mar 27, 2026	17.65	17.83	17.49	17.50	17.50	-1.07%	774,198
Mar 26, 2026	17.61	17.99	17.61	17.69	17.69	-0.34%	730,118
Mar 25, 2026	17.90	18.00	17.60	17.75	17.75	-	872,897
Mar 24, 2026	18.13	18.13	17.72	17.75	17.75	-2.53%	969,472
Mar 23, 2026	17.88	18.33	17.67	18.21	18.21	2.59%	782,046
Mar 20, 2026	18.53	18.53	17.75	17.75	17.75	-2.31%	1,500,082
Mar 19, 2026	18.12	18.33	18.12	18.17	18.17	-0.16%	812,664
Mar 18, 2026	18.30	18.57	18.17	18.20	18.20	-0.22%	1,557,801
Mar 17, 2026	17.75	18.28	17.69	18.24	18.24	3.23%	969,368
Mar 16, 2026	17.38	17.69	17.31	17.67	17.67	-0.79%	1,216,459
Mar 13, 2026	18.14	18.32	17.71	17.81	17.35	-1.27%	1,436,573
Mar 12, 2026	18.40	18.52	17.92	18.04	17.57	-1.90%	1,665,176
Mar 11, 2026	18.51	18.79	18.15	18.39	17.92	-0.22%	963,765
Mar 10, 2026	18.58	18.60	18.23	18.43	17.95	0.22%	1,052,334
Mar 9, 2026	18.11	18.45	17.84	18.39	17.92	0.33%	1,248,079
Mar 6, 2026	18.30	18.65	17.96	18.33	17.86	-0.65%	1,466,549
Mar 5, 2026	18.33	18.75	18.27	18.45	17.97	-0.16%	1,548,686
Mar 4, 2026	18.10	18.52	17.80	18.48	18.00	3.88%	2,343,577
Mar 3, 2026	17.38	17.88	17.36	17.79	17.33	0.85%	1,896,683
Mar 2, 2026	17.25	17.73	16.99	17.64	17.18	1.85%	3,145,936
Feb 27, 2026	17.95	18.04	17.28	17.32	16.87	-4.94%	2,164,494
Feb 26, 2026	18.42	18.63	18.15	18.22	17.74	-0.92%	1,458,729
Feb 25, 2026	18.18	18.40	17.92	18.39	17.91	1.60%	733,733
Feb 24, 2026	17.77	18.17	17.72	18.10	17.62	0.72%	1,530,678
Feb 23, 2026	18.15	18.30	17.90	17.97	17.50	-1.21%	2,314,411
Feb 20, 2026	18.65	18.74	18.07	18.19	17.71	-2.62%	2,292,988
Feb 19, 2026	19.14	19.20	18.25	18.68	18.19	-2.96%	1,953,948
Feb 18, 2026	19.00	19.27	18.80	19.25	18.74	1.96%	1,900,253
Feb 17, 2026	19.26	19.41	18.51	18.88	18.38	-1.82%	1,818,557
Feb 13, 2026	20.00	20.05	19.10	19.23	18.72	-4.42%	2,421,086
Feb 12, 2026	20.18	20.35	19.96	20.12	19.59	0.05%	720,715