Sixth Street Specialty Lending Inc (TSLX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.552486187845 | 21.72 | 22 | 21.6 | 272250 | 21.75311889 | CS |
| 4 | 0.41 | 1.93487494101 | 21.19 | 22 | 21.03 | 276987 | 21.52318547 | CS |
| 12 | 0.47 | 2.22432560341 | 21.13 | 22.18 | 20.72 | 335215 | 21.47671078 | CS |
| 26 | 0.08 | 0.371747211896 | 21.52 | 22.35 | 20.4 | 377639 | 21.33260793 | CS |
| 52 | 2.46 | 12.8526645768 | 19.14 | 22.35 | 19.02 | 346389 | 20.95098701 | CS |
| 156 | -1.575 | -6.79611650485 | 23.175 | 24.74 | 16.025 | 365308 | 20.16130483 | CS |
| 260 | 2.09 | 10.7124551512 | 19.51 | 24.74 | 11.25 | 375445 | 19.73777369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 21.6 | -0.17 | -0.78 | 21.84 | 21.8791 | 21.6 | 340939 |
| 1721083200 | 21.77 | -0.09 | -0.41 | 21.92 | 21.92 | 21.715 | 284642 |
| 1720824000 | 21.86 | 0.1 | 0.46 | 21.79 | 22 | 21.7892 | 224259 |
| 1720737600 | 21.76 | -0.1 | -0.46 | 21.85 | 21.85 | 21.72 | 309503 |
| 1720651200 | 21.86 | 0.18 | 0.83 | 21.72 | 21.87 | 21.66 | 199110 |
| 1720564800 | 21.68 | -0.08 | -0.37 | 21.71 | 21.7415 | 21.64 | 163566 |
| 1720478400 | 21.76 | 0.04 | 0.18 | 21.72 | 21.81 | 21.68 | 172500 |
| 1720219200 | 21.72 | -0.02 | -0.09 | 21.76 | 21.83 | 21.65 | 200548 |
| 1720040640 | 21.74 | -0.02 | -0.09 | 21.78 | 21.88 | 21.735 | 181018 |
| 1719960000 | 21.76 | 0.36 | 1.68 | 21.45 | 21.77 | 21.35 | 482413 |
| 1719873600 | 21.4 | 0.05 | 0.23 | 21.46 | 21.52 | 21.28 | 363146 |
| 1719614400 | 21.35 | 0 | 0.00 | 21.47 | 21.48 | 21.305 | 327915 |
| 1719528000 | 21.35 | 0.18 | 0.85 | 21.18 | 21.37 | 21.14 | 252416 |
| 1719441600 | 21.17 | 0.03 | 0.14 | 21.07 | 21.24 | 21.046 | 211949 |
| 1719355200 | 21.14 | -0.12 | -0.56 | 21.35 | 21.35 | 21.14 | 234406 |
| 1719268800 | 21.26 | 0.07 | 0.33 | 21.2 | 21.36 | 21.14 | 431171 |
| 1719009600 | 21.19 | -0.05 | -0.24 | 21.22 | 21.22 | 21.03 | 410743 |
| 1718923200 | 21.24 | 0.06 | 0.28 | 21.19 | 21.31 | 21.16 | 243652 |
| 1718750400 | 21.18 | -0.04 | -0.19 | 21.24 | 21.26 | 21.07 | 309939 |
| 1718664000 | 21.22 | 0.21 | 1.00 | 20.94 | 21.22 | 20.92 | 351644 |
| 1718404800 | 21.01 | -0.44 | -2.05 | 20.99 | 21.09 | 20.852 | 274421 |
| 1718318400 | 21.45 | -0.23 | -1.06 | 21.71 | 21.73 | 21.4 | 312124 |
| 1718232000 | 21.68 | 0 | 0.00 | 21.9 | 21.9 | 21.6 | 243204 |
| 1718145600 | 21.68 | -0.08 | -0.37 | 21.75 | 21.92 | 21.645 | 227006 |
| 1718059200 | 21.76 | -0.12 | -0.55 | 21.83 | 21.93 | 21.71 | 474815 |
| 1717800000 | 21.88 | 0.1 | 0.46 | 21.7723 | 21.885 | 21.74 | 261707 |
| 1717713600 | 21.78 | -0.13 | -0.59 | 21.84 | 21.92 | 21.69 | 272886 |
| 1717627200 | 21.91 | 0.19 | 0.87 | 21.74 | 21.91 | 21.55 | 424227 |
| 1717540800 | 21.72 | -0.21 | -0.96 | 21.88 | 22.025 | 21.705 | 477182 |
| 1717454400 | 21.93 | -0.08 | -0.36 | 22 | 22.18 | 21.86 | 663014 |
| 1717195200 | 22.01 | 0.17 | 0.78 | 21.83 | 22.045 | 21.786 | 292163 |
| 1717108800 | 21.84 | 0.22 | 1.02 | 21.72 | 21.87 | 21.675 | 244654 |
| 1717022400 | 21.62 | 0.03 | 0.14 | 21.51 | 21.7091 | 21.4206 | 285501 |
| 1716936000 | 21.59 | -0.1 | -0.46 | 21.69 | 21.81 | 21.565 | 389242 |
| 1716590400 | 21.69 | 0.35 | 1.64 | 21.39 | 21.69 | 21.375 | 316942 |
| 1716504000 | 21.34 | 0.09 | 0.42 | 21.6 | 21.6 | 21.305 | 401279 |
| 1716417600 | 21.25 | -0.3 | -1.39 | 21.5 | 21.64 | 21.25 | 371686 |
| 1716331200 | 21.55 | 0.13 | 0.61 | 21.46 | 21.59 | 21.42 | 250957 |
| 1716244800 | 21.42 | 0.19 | 0.89 | 21.22 | 21.445 | 21.22 | 266349 |
| 1715985600 | 21.23 | -0.07 | -0.33 | 21.37 | 21.37 | 21.185 | 263680 |
| 1715899200 | 21.3 | -0.13 | -0.61 | 21.5 | 21.545 | 21.29 | 416672 |
| 1715812800 | 21.43 | -0.24 | -1.11 | 21.75 | 21.79 | 21.415 | 305010 |
| 1715726400 | 21.67 | 0.12 | 0.56 | 21.56 | 21.81 | 21.52 | 281625 |
| 1715640000 | 21.55 | -0.1 | -0.46 | 21.66 | 21.6992 | 21.515 | 305037 |
| 1715380800 | 21.65 | 0.29 | 1.36 | 21.51 | 21.705 | 21.51 | 344719 |
| 1715294400 | 21.36 | 0.15 | 0.71 | 21.18 | 21.405 | 21.17 | 219713 |
| 1715208000 | 21.21 | 0.18 | 0.86 | 21.02 | 21.27 | 20.98 | 285790 |
| 1715121600 | 21.03 | -0.01 | -0.05 | 21.1 | 21.14 | 21.01 | 307579 |
| 1715035200 | 21.04 | 0.03 | 0.14 | 21.16 | 21.22 | 20.985 | 642223 |
| 1714776000 | 21.01 | 0.12 | 0.57 | 21.09 | 21.19 | 20.72 | 469704 |
| 1714689600 | 20.89 | -0.89 | -4.09 | 21.56 | 21.76 | 20.73 | 1012492 |
| 1714603200 | 21.78 | 0.09 | 0.41 | 21.72 | 21.925 | 21.685 | 340538 |
| 1714516800 | 21.69 | 0 | 0.00 | 21.63 | 21.86 | 21.595 | 327555 |
| 1714430400 | 21.69 | 0.01 | 0.05 | 21.72 | 21.94 | 21.69 | 394165 |
| 1714171200 | 21.68 | 0.55 | 2.60 | 21.12 | 21.74 | 21.091 | 473579 |
| 1714084800 | 21.13 | -0.01 | -0.05 | 21.1 | 21.16 | 21 | 276347 |
| 1713998400 | 21.14 | -0.04 | -0.19 | 21.13 | 21.23 | 21.12 | 260960 |
| 1713912000 | 21.18 | -0.15 | -0.70 | 21.33 | 21.36 | 21.135 | 343874 |
| 1713825600 | 21.33 | 0.42 | 2.01 | 21.08 | 21.355 | 20.91 | 413790 |
| 1713566400 | 20.91 | 0.08 | 0.38 | 20.77 | 20.999 | 20.76 | 498231 |
| 1713480000 | 20.83 | 0.11 | 0.53 | 20.8 | 20.93 | 20.7 | 454053 |
| 1713393600 | 20.72 | 0.17 | 0.83 | 20.62 | 20.9 | 20.5607 | 789432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
