Sixth Street Specialty Lending, Inc. (TSLX)
NYSE: TSLX · Real-Time Price · USD
21.81
+0.54 (2.54%)
At close: May 12, 2025, 4:00 PM
21.81
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
TSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.55 | 22.09 | 21.51 | 21.81 | - | 2.54% | 602,250 |
| May 9, 2025 | 21.17 | 21.36 | 21.16 | 21.27 | 21.27 | 0.52% | 356,324 |
| May 8, 2025 | 20.89 | 21.19 | 20.82 | 21.16 | 21.16 | 1.44% | 419,530 |
| May 7, 2025 | 20.85 | 21.08 | 20.82 | 20.86 | 20.86 | - | 468,636 |
| May 6, 2025 | 20.62 | 20.93 | 20.62 | 20.86 | 20.86 | 0.82% | 318,236 |
| May 5, 2025 | 20.72 | 20.98 | 20.68 | 20.69 | 20.69 | -0.86% | 355,256 |
| May 2, 2025 | 20.60 | 20.98 | 20.54 | 20.87 | 20.87 | 1.51% | 468,159 |
| May 1, 2025 | 21.30 | 21.65 | 20.53 | 20.56 | 20.56 | -0.96% | 796,448 |
| Apr 30, 2025 | 20.78 | 20.81 | 20.28 | 20.76 | 20.76 | -0.57% | 510,235 |
| Apr 29, 2025 | 20.93 | 21.00 | 20.62 | 20.88 | 20.88 | -0.67% | 360,054 |
| Apr 28, 2025 | 20.99 | 21.12 | 20.91 | 21.02 | 21.02 | 0.48% | 191,959 |
| Apr 25, 2025 | 20.93 | 21.01 | 20.71 | 20.92 | 20.92 | 0.43% | 307,380 |
| Apr 24, 2025 | 20.67 | 21.00 | 20.65 | 20.83 | 20.83 | 0.63% | 469,681 |
| Apr 23, 2025 | 20.70 | 20.96 | 20.58 | 20.70 | 20.70 | 1.77% | 337,530 |
| Apr 22, 2025 | 20.14 | 20.40 | 20.06 | 20.34 | 20.34 | 1.65% | 303,650 |
| Apr 21, 2025 | 20.42 | 20.42 | 19.90 | 20.01 | 20.01 | -2.06% | 444,323 |
| Apr 17, 2025 | 20.11 | 20.56 | 20.09 | 20.43 | 20.43 | 1.54% | 566,527 |
| Apr 16, 2025 | 20.11 | 20.30 | 20.00 | 20.12 | 20.12 | -0.45% | 512,084 |
| Apr 15, 2025 | 19.91 | 20.36 | 19.86 | 20.21 | 20.21 | 1.35% | 629,187 |
| Apr 14, 2025 | 19.95 | 20.09 | 19.69 | 19.94 | 19.94 | 0.81% | 833,471 |
| Apr 11, 2025 | 19.80 | 19.93 | 19.29 | 19.78 | 19.78 | -0.05% | 672,188 |
| Apr 10, 2025 | 20.30 | 20.52 | 19.51 | 19.79 | 19.79 | -2.89% | 774,635 |
| Apr 9, 2025 | 18.88 | 20.56 | 18.58 | 20.38 | 20.38 | 6.37% | 1,035,935 |
| Apr 8, 2025 | 20.15 | 20.47 | 19.00 | 19.16 | 19.16 | -2.15% | 821,080 |
| Apr 7, 2025 | 19.81 | 20.19 | 18.91 | 19.58 | 19.58 | -3.74% | 1,391,059 |
| Apr 4, 2025 | 21.31 | 21.31 | 20.22 | 20.34 | 20.34 | -6.91% | 1,374,048 |
| Apr 3, 2025 | 21.85 | 22.13 | 21.75 | 21.85 | 21.85 | -1.97% | 488,494 |
| Apr 2, 2025 | 22.29 | 22.45 | 22.18 | 22.29 | 22.29 | -0.62% | 311,312 |
| Apr 1, 2025 | 22.34 | 22.63 | 22.31 | 22.43 | 22.43 | 0.22% | 494,627 |
| Mar 31, 2025 | 22.32 | 22.43 | 21.99 | 22.38 | 22.38 | 0.18% | 694,180 |
| Mar 28, 2025 | 22.48 | 22.56 | 22.21 | 22.34 | 22.34 | -0.93% | 310,260 |
| Mar 27, 2025 | 22.45 | 22.74 | 22.33 | 22.55 | 22.55 | 0.22% | 469,078 |
| Mar 26, 2025 | 22.62 | 22.68 | 22.40 | 22.50 | 22.50 | -0.53% | 153,611 |
| Mar 25, 2025 | 22.50 | 22.64 | 22.46 | 22.62 | 22.62 | 0.94% | 214,312 |
| Mar 24, 2025 | 22.55 | 22.58 | 22.37 | 22.41 | 22.41 | -0.31% | 304,063 |
| Mar 21, 2025 | 22.34 | 22.60 | 22.29 | 22.48 | 22.48 | 0.54% | 947,555 |
| Mar 20, 2025 | 22.09 | 22.39 | 22.09 | 22.36 | 22.36 | 0.72% | 299,878 |
| Mar 19, 2025 | 22.24 | 22.40 | 22.14 | 22.20 | 22.20 | -0.18% | 249,458 |
| Mar 18, 2025 | 21.90 | 22.28 | 21.86 | 22.24 | 22.24 | 1.46% | 300,484 |
| Mar 17, 2025 | 21.73 | 22.04 | 21.71 | 21.92 | 21.92 | 0.60% | 331,398 |
| Mar 14, 2025 | 21.70 | 21.80 | 21.54 | 21.79 | 21.79 | -0.77% | 505,319 |
| Mar 13, 2025 | 22.25 | 22.28 | 21.91 | 21.96 | 21.51 | -0.90% | 399,532 |
| Mar 12, 2025 | 22.16 | 22.28 | 21.98 | 22.16 | 21.70 | 0.36% | 362,524 |
| Mar 11, 2025 | 22.54 | 22.62 | 21.93 | 22.08 | 21.62 | -2.04% | 648,002 |
| Mar 10, 2025 | 22.44 | 22.80 | 22.42 | 22.54 | 22.07 | -0.35% | 636,596 |
| Mar 7, 2025 | 22.29 | 22.69 | 22.21 | 22.62 | 22.15 | 1.85% | 427,275 |
| Mar 6, 2025 | 22.51 | 22.62 | 22.16 | 22.21 | 21.75 | -1.94% | 417,622 |
| Mar 5, 2025 | 22.79 | 22.83 | 22.40 | 22.65 | 22.18 | -0.57% | 528,790 |
| Mar 4, 2025 | 23.25 | 23.34 | 22.78 | 22.78 | 22.31 | -2.44% | 536,899 |
| Mar 3, 2025 | 23.52 | 23.67 | 23.22 | 23.35 | 22.87 | -0.68% | 666,545 |