Sixth Street Specialty Le... (TSLX)
21.86
-0.43 (-1.93%)
At close: Apr 03, 2025, 3:59 PM
21.90
0.17%
After-hours: Apr 03, 2025, 04:39 PM EDT
Sixth Street Specialty Lending Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 22.29 | 22.45 | 22.18 | 22.29 | -0.14 | -0.62% | 310,304 |
| Apr 1, 2025 | 22.34 | 22.63 | 22.31 | 22.43 | 0.05 | 0.22% | 494,627 |
| Mar 31, 2025 | 22.32 | 22.43 | 21.99 | 22.38 | 0.04 | 0.18% | 694,200 |
| Mar 28, 2025 | 22.48 | 22.56 | 22.21 | 22.34 | -0.21 | -0.93% | 310,300 |
| Mar 27, 2025 | 22.45 | 22.74 | 22.33 | 22.55 | 0.05 | 0.22% | 469,100 |
| Mar 26, 2025 | 22.62 | 22.68 | 22.40 | 22.50 | -0.12 | -0.53% | 153,611 |
| Mar 25, 2025 | 22.50 | 22.64 | 22.46 | 22.62 | 0.21 | 0.94% | 214,312 |
| Mar 24, 2025 | 22.55 | 22.58 | 22.37 | 22.41 | -0.07 | -0.31% | 304,100 |
| Mar 21, 2025 | 22.34 | 22.60 | 22.29 | 22.48 | 0.12 | 0.54% | 947,600 |
| Mar 20, 2025 | 22.09 | 22.39 | 22.09 | 22.36 | 0.16 | 0.72% | 299,900 |
| Mar 19, 2025 | 22.24 | 22.40 | 22.14 | 22.20 | -0.04 | -0.18% | 249,458 |
| Mar 18, 2025 | 21.90 | 22.28 | 21.86 | 22.24 | 0.32 | 1.46% | 300,484 |
| Mar 17, 2025 | 21.73 | 22.04 | 21.71 | 21.92 | 0.13 | 0.60% | 331,398 |
| Mar 14, 2025 | 21.70 | 21.80 | 21.54 | 21.79 | -0.17 | -0.77% | 505,319 |
| Mar 13, 2025 | 22.25 | 22.28 | 21.91 | 21.96 | -0.20 | -0.90% | 399,532 |
| Mar 12, 2025 | 22.16 | 22.28 | 21.98 | 22.16 | 0.08 | 0.36% | 362,524 |
| Mar 11, 2025 | 22.54 | 22.62 | 21.93 | 22.08 | -0.46 | -2.04% | 648,002 |
| Mar 10, 2025 | 22.44 | 22.80 | 22.42 | 22.54 | -0.08 | -0.35% | 636,862 |
| Mar 7, 2025 | 22.29 | 22.69 | 22.21 | 22.62 | 0.41 | 1.85% | 427,300 |
| Mar 6, 2025 | 22.51 | 22.62 | 22.16 | 22.21 | -0.44 | -1.94% | 417,622 |
| Mar 5, 2025 | 22.79 | 22.83 | 22.40 | 22.65 | -0.13 | -0.57% | 528,800 |
| Mar 4, 2025 | 23.25 | 23.34 | 22.78 | 22.78 | -0.57 | -2.44% | 536,900 |
| Mar 3, 2025 | 23.52 | 23.67 | 23.22 | 23.35 | -0.16 | -0.68% | 666,545 |
| Feb 28, 2025 | 23.19 | 23.55 | 23.19 | 23.51 | 0.32 | 1.38% | 373,435 |
| Feb 27, 2025 | 23.35 | 23.46 | 23.19 | 23.19 | -0.07 | -0.30% | 554,000 |
| Feb 26, 2025 | 23.21 | 23.52 | 23.16 | 23.26 | 0.08 | 0.35% | 316,700 |
| Feb 25, 2025 | 23.45 | 23.49 | 23.18 | 23.18 | -0.27 | -1.15% | 461,602 |
| Feb 24, 2025 | 23.58 | 23.63 | 23.32 | 23.45 | -0.02 | -0.09% | 588,973 |
| Feb 21, 2025 | 23.15 | 23.66 | 22.87 | 23.47 | 0.40 | 1.73% | 2,304,016 |
| Feb 20, 2025 | 23.12 | 23.15 | 22.93 | 23.07 | -0.05 | -0.22% | 305,600 |
| Feb 19, 2025 | 22.96 | 23.12 | 22.86 | 23.12 | 0.07 | 0.30% | 319,900 |
| Feb 18, 2025 | 23.02 | 23.13 | 22.82 | 23.05 | 0.09 | 0.39% | 618,000 |
| Feb 14, 2025 | 22.51 | 23.15 | 22.51 | 22.96 | 0.49 | 2.18% | 731,100 |
| Feb 13, 2025 | 22.19 | 22.48 | 22.16 | 22.47 | 0.27 | 1.22% | 238,416 |
| Feb 12, 2025 | 21.93 | 22.30 | 21.93 | 22.20 | 0.13 | 0.59% | 371,418 |
| Feb 11, 2025 | 21.98 | 22.15 | 21.98 | 22.07 | -0.01 | -0.05% | 288,410 |
| Feb 10, 2025 | 22.07 | 22.18 | 21.91 | 22.08 | -0.07 | -0.32% | 290,310 |
| Feb 7, 2025 | 22.13 | 22.23 | 22.04 | 22.15 | 0.01 | 0.05% | 426,134 |
| Feb 6, 2025 | 22.41 | 22.41 | 22.11 | 22.14 | -0.21 | -0.94% | 264,809 |
| Feb 5, 2025 | 22.42 | 22.42 | 22.13 | 22.35 | -0.07 | -0.31% | 290,111 |
| Feb 4, 2025 | 22.47 | 22.47 | 22.24 | 22.42 | 0.05 | 0.22% | 208,621 |
| Feb 3, 2025 | 22.09 | 22.43 | 22.03 | 22.37 | -0.01 | -0.04% | 236,036 |
| Jan 31, 2025 | 22.28 | 22.42 | 22.22 | 22.38 | 0.10 | 0.45% | 296,297 |
| Jan 30, 2025 | 22.07 | 22.29 | 22.04 | 22.28 | 0.34 | 1.55% | 197,117 |
| Jan 29, 2025 | 22.10 | 22.28 | 21.89 | 21.94 | -0.17 | -0.77% | 305,600 |
| Jan 28, 2025 | 22.10 | 22.15 | 21.98 | 22.11 | 0.07 | 0.32% | 199,745 |
| Jan 27, 2025 | 22.03 | 22.19 | 21.95 | 22.04 | 0.00 | 0.00% | 260,700 |
| Jan 24, 2025 | 22.00 | 22.05 | 21.95 | 22.04 | 0.02 | 0.09% | 194,400 |
| Jan 23, 2025 | 21.90 | 22.05 | 21.87 | 22.02 | 0.13 | 0.59% | 183,000 |
| Jan 22, 2025 | 21.95 | 22.05 | 21.82 | 21.89 | -0.12 | -0.55% | 320,533 |