Sixth Street Specialty Le... (TSLX)
22.92
-0.43 (-1.84%)
At close: Mar 04, 2025, 11:00 AM
TSLX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 23.52 | 23.67 | 23.22 | 23.35 | -0.16 | -0.68% | 661,348 |
| 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 |
| Jan 21, 2025 | 21.65 | 22.14 | 21.65 | 22.01 | 0.36 | 1.66% | 551,700 |
| Jan 17, 2025 | 21.68 | 21.78 | 21.60 | 21.65 | 0.00 | 0.00% | 203,351 |
| Jan 16, 2025 | 21.40 | 21.67 | 21.35 | 21.65 | 0.26 | 1.22% | 300,000 |
| Jan 15, 2025 | 21.49 | 21.52 | 21.25 | 21.39 | 0.02 | 0.09% | 298,313 |
| Jan 14, 2025 | 21.11 | 21.39 | 21.11 | 21.37 | 0.28 | 1.33% | 218,922 |
| Jan 13, 2025 | 20.95 | 21.12 | 20.80 | 21.09 | 0.13 | 0.62% | 218,546 |
| Jan 10, 2025 | 20.99 | 20.99 | 20.78 | 20.96 | -0.12 | -0.57% | 266,523 |
| Jan 8, 2025 | 21.00 | 21.09 | 20.83 | 21.08 | 0.00 | 0.00% | 283,944 |
| Jan 7, 2025 | 21.19 | 21.19 | 20.99 | 21.08 | -0.09 | -0.43% | 399,232 |
| Jan 6, 2025 | 21.34 | 21.34 | 20.98 | 21.17 | -0.10 | -0.47% | 356,017 |
| Jan 3, 2025 | 21.27 | 21.29 | 21.17 | 21.27 | 0.02 | 0.09% | 224,537 |
| Jan 2, 2025 | 21.24 | 21.42 | 21.22 | 21.25 | -0.05 | -0.23% | 265,300 |
| Dec 31, 2024 | 21.36 | 21.42 | 21.24 | 21.30 | 0.00 | 0.00% | 390,957 |
| Dec 30, 2024 | 21.11 | 21.36 | 21.05 | 21.30 | 0.16 | 0.76% | 272,991 |
| Dec 27, 2024 | 21.13 | 21.21 | 21.06 | 21.14 | 0.04 | 0.19% | 210,000 |
| Dec 26, 2024 | 21.04 | 21.17 | 21.04 | 21.10 | -0.04 | -0.19% | 158,244 |
| Dec 24, 2024 | 20.93 | 21.14 | 20.93 | 21.14 | 0.21 | 1.00% | 83,100 |
| Dec 23, 2024 | 20.91 | 21.01 | 20.66 | 20.93 | -0.07 | -0.33% | 310,700 |
| Dec 20, 2024 | 20.68 | 21.13 | 20.68 | 21.00 | 0.20 | 0.96% | 477,529 |
| Dec 19, 2024 | 20.52 | 20.88 | 20.48 | 20.80 | 0.39 | 1.91% | 480,117 |
| Dec 18, 2024 | 20.75 | 20.96 | 20.38 | 20.41 | -0.28 | -1.35% | 312,558 |
| Dec 17, 2024 | 20.54 | 20.76 | 20.46 | 20.69 | 0.04 | 0.19% | 307,900 |