Register to chat with like-minded investors on our interactive forums.
TSLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 21.55 | 0.13 | 0.61% | 21.46 | 21.59 | 21.42 | 250,957 |
| May 20 2024 | 21.42 | 0.19 | 0.89% | 21.22 | 21.445 | 21.22 | 266,349 |
| May 17 2024 | 21.23 | -0.07 | -0.33% | 21.37 | 21.37 | 21.185 | 263,680 |
| May 16 2024 | 21.30 | -0.13 | -0.61% | 21.50 | 21.545 | 21.29 | 416,672 |
| May 15 2024 | 21.43 | -0.24 | -1.11% | 21.75 | 21.79 | 21.415 | 305,010 |
| May 14 2024 | 21.67 | 0.12 | 0.56% | 21.56 | 21.81 | 21.52 | 281,625 |
| May 13 2024 | 21.55 | -0.10 | -0.46% | 21.66 | 21.6992 | 21.515 | 305,037 |
| May 10 2024 | 21.65 | 0.29 | 1.36% | 21.51 | 21.705 | 21.51 | 344,719 |
| May 09 2024 | 21.36 | 0.15 | 0.71% | 21.18 | 21.405 | 21.17 | 219,713 |
| May 08 2024 | 21.21 | 0.18 | 0.86% | 21.02 | 21.27 | 20.98 | 285,790 |
| May 07 2024 | 21.03 | -0.01 | -0.05% | 21.10 | 21.14 | 21.01 | 307,890 |
| May 06 2024 | 21.04 | 0.03 | 0.14% | 21.16 | 21.22 | 20.985 | 642,223 |
| May 03 2024 | 21.01 | 0.12 | 0.57% | 21.09 | 21.19 | 20.72 | 469,704 |
| May 02 2024 | 20.89 | -0.89 | -4.09% | 21.56 | 21.76 | 20.73 | 1,012,492 |
| May 01 2024 | 21.78 | 0.09 | 0.41% | 21.72 | 21.925 | 21.685 | 340,538 |
| Apr 30 2024 | 21.69 | 0.00 | 0.00% | 21.63 | 21.86 | 21.595 | 327,555 |
| Apr 29 2024 | 21.69 | 0.01 | 0.05% | 21.72 | 21.94 | 21.69 | 394,165 |
| Apr 26 2024 | 21.68 | 0.55 | 2.60% | 21.12 | 21.74 | 21.091 | 473,579 |
| Apr 25 2024 | 21.13 | -0.01 | -0.05% | 21.06 | 21.16 | 21.00 | 283,800 |
| Apr 24 2024 | 21.14 | -0.04 | -0.19% | 21.13 | 21.23 | 21.12 | 260,960 |
| Apr 23 2024 | 21.18 | -0.15 | -0.70% | 21.33 | 21.36 | 21.135 | 343,874 |
| Apr 22 2024 | 21.33 | 0.42 | 2.01% | 21.08 | 21.355 | 20.91 | 413,790 |
| Apr 19 2024 | 20.91 | 0.08 | 0.38% | 20.77 | 20.999 | 20.76 | 498,231 |
| Apr 18 2024 | 20.83 | 0.11 | 0.53% | 20.80 | 20.93 | 20.70 | 454,053 |
| Apr 17 2024 | 20.72 | 0.17 | 0.83% | 20.62 | 20.90 | 20.5607 | 789,432 |
| Apr 16 2024 | 20.55 | -0.15 | -0.72% | 20.70 | 20.70 | 20.40 | 635,946 |
| Apr 15 2024 | 20.70 | -0.05 | -0.24% | 20.85 | 21.00 | 20.625 | 332,329 |
| Apr 12 2024 | 20.75 | -0.25 | -1.19% | 21.00 | 21.07 | 20.705 | 236,732 |
| Apr 11 2024 | 21.00 | 0.12 | 0.57% | 20.88 | 21.05 | 20.7899 | 343,932 |
| Apr 10 2024 | 20.88 | -0.08 | -0.38% | 20.82 | 21.00 | 20.79 | 303,639 |
| Apr 09 2024 | 20.96 | 0.03 | 0.14% | 20.97 | 21.05 | 20.91 | 223,853 |
| Apr 08 2024 | 20.93 | -0.05 | -0.24% | 21.00 | 21.03 | 20.885 | 206,735 |
| Apr 05 2024 | 20.98 | 0.10 | 0.48% | 20.92 | 21.00 | 20.85 | 352,680 |
| Apr 04 2024 | 20.88 | -0.20 | -0.95% | 21.16 | 21.19 | 20.845 | 246,902 |
| Apr 03 2024 | 21.08 | 0.07 | 0.33% | 21.03 | 21.14 | 21.00 | 271,511 |
| Apr 02 2024 | 21.01 | -0.15 | -0.71% | 21.11 | 21.19 | 20.99 | 390,084 |
| Apr 01 2024 | 21.16 | -0.27 | -1.26% | 21.45 | 21.45 | 21.13 | 505,523 |
| Mar 28 2024 | 21.43 | 0.19 | 0.89% | 21.32 | 21.52 | 21.30 | 959,306 |
| Mar 27 2024 | 21.24 | 0.23 | 1.09% | 21.12 | 21.30 | 21.10 | 396,627 |
| Mar 26 2024 | 21.01 | 0.13 | 0.62% | 20.98 | 21.075 | 20.87 | 368,742 |
| Mar 25 2024 | 20.88 | 0.06 | 0.29% | 20.80 | 21.00 | 20.80 | 232,644 |
| Mar 22 2024 | 20.82 | -0.10 | -0.48% | 20.92 | 20.92 | 20.75 | 216,654 |
| Mar 21 2024 | 20.92 | 0.12 | 0.58% | 20.80 | 20.965 | 20.79 | 267,071 |
| Mar 20 2024 | 20.80 | 0.04 | 0.19% | 20.75 | 20.81 | 20.5601 | 395,844 |
| Mar 19 2024 | 20.76 | 0.08 | 0.39% | 20.73 | 20.88 | 20.61 | 296,174 |
| Mar 18 2024 | 20.68 | -0.06 | -0.29% | 20.80 | 20.82 | 20.67 | 308,227 |
| Mar 15 2024 | 20.74 | 0.21 | 1.02% | 20.56 | 20.83 | 20.56 | 457,829 |
| Mar 14 2024 | 20.53 | -0.78 | -3.66% | 20.86 | 20.87 | 20.51 | 375,301 |
| Mar 13 2024 | 21.31 | -0.12 | -0.56% | 21.49 | 21.52 | 21.31 | 382,564 |
| Mar 12 2024 | 21.43 | 0.12 | 0.56% | 21.33 | 21.445 | 21.22 | 307,759 |
| Mar 11 2024 | 21.31 | 0.25 | 1.19% | 21.06 | 21.379 | 21.05 | 520,794 |
| Mar 08 2024 | 21.06 | 0.12 | 0.57% | 21.00 | 21.14 | 20.90 | 557,149 |
| Mar 07 2024 | 20.94 | -0.09 | -0.43% | 21.10 | 21.10 | 20.55 | 770,296 |
| Mar 06 2024 | 21.03 | 0.17 | 0.81% | 20.93 | 21.10 | 20.88 | 629,318 |
| Mar 05 2024 | 20.86 | -0.17 | -0.81% | 20.98 | 21.11 | 20.78 | 757,992 |
| Mar 04 2024 | 21.03 | -0.04 | -0.19% | 21.10 | 21.25 | 20.98 | 695,331 |
| Mar 01 2024 | 21.07 | -0.76 | -3.48% | 20.82 | 21.16 | 20.70 | 2,984,368 |
| Feb 29 2024 | 21.83 | 0.08 | 0.37% | 21.83 | 21.83 | 21.68 | 301,281 |
| Feb 28 2024 | 21.75 | -0.22 | -1.00% | 21.89 | 21.92 | 21.73 | 213,013 |
| Feb 27 2024 | 21.97 | 0.16 | 0.73% | 21.85 | 21.99 | 21.70 | 366,188 |
| Feb 26 2024 | 21.81 | -0.07 | -0.32% | 21.85 | 21.96 | 21.77 | 229,187 |
| Feb 23 2024 | 21.88 | 0.06 | 0.27% | 21.91 | 22.08 | 21.78 | 327,356 |
| Feb 22 2024 | 21.82 | 0.08 | 0.37% | 21.75 | 21.88 | 21.65 | 283,836 |
