Sixth Street Specialty Lending Inc (TSLX)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 2.03094777563 | 20.68 | 21.17 | 20.6601 | 257377 | 21.00554541 | CS |
| 4 | -0.09 | -0.424728645588 | 21.19 | 21.75 | 20.38 | 311868 | 21.16187256 | CS |
| 12 | 0.56 | 2.72638753651 | 20.54 | 21.75 | 19.69 | 311823 | 20.68411872 | CS |
| 26 | -0.08 | -0.377714825307 | 21.18 | 22 | 19.5001 | 303089 | 20.82605317 | CS |
| 52 | -0.49 | -2.26956924502 | 21.59 | 22.35 | 19.5001 | 345877 | 21.11868809 | CS |
| 156 | -2.08 | -8.97325280414 | 23.18 | 24.36 | 16.025 | 373230 | 19.9323703 | CS |
| 260 | -0.4 | -1.86046511628 | 21.5 | 24.74 | 11.25 | 383729 | 19.75069969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 21.1 | -0.04 | -0.19 | 21.04 | 21.17 | 21.04 | 158244 |
| 1735077840 | 21.14 | 0.21 | 1.00 | 20.93 | 21.14 | 20.92 | 83077 |
| 1734997200 | 20.93 | -0.07 | -0.33 | 20.91 | 21.01 | 20.6601 | 310659 |
| 1734738000 | 21 | 0.2 | 0.96 | 20.68 | 21.13 | 20.68 | 477529 |
| 1734651600 | 20.8 | 0.39 | 1.91 | 20.52 | 20.88 | 20.475 | 480117 |
| 1734565200 | 20.41 | -0.28 | -1.35 | 20.75 | 20.96 | 20.38 | 312558 |
| 1734478800 | 20.69 | 0.04 | 0.19 | 20.54 | 20.76 | 20.4611 | 307890 |
| 1734392400 | 20.65 | -0.72 | -3.37 | 20.87 | 20.99 | 20.55 | 497888 |
| 1734133200 | 21.37 | 0.01 | 0.05 | 21.37 | 21.43 | 21.28 | 303173 |
| 1734046800 | 21.36 | -0.04 | -0.19 | 21.45 | 21.5 | 21.33 | 267389 |
| 1733960400 | 21.4 | -0.06 | -0.28 | 21.47 | 21.47 | 21.35 | 130931 |
| 1733874000 | 21.46 | -0.01 | -0.05 | 21.47 | 21.52 | 21.34 | 249736 |
| 1733787600 | 21.47 | -0.13 | -0.60 | 21.6 | 21.71 | 21.42 | 344182 |
| 1733528400 | 21.6 | 0.1 | 0.47 | 21.52 | 21.64 | 21.42 | 218101 |
| 1733442000 | 21.5 | -0.02 | -0.09 | 21.5 | 21.52 | 21.26 | 368818 |
| 1733355600 | 21.52 | 0.11 | 0.51 | 21.4 | 21.54 | 21.23 | 219800 |
| 1733269200 | 21.41 | -0.04 | -0.19 | 21.54 | 21.6 | 21.27 | 320284 |
| 1733182800 | 21.45 | -0.03 | -0.14 | 21.51 | 21.71 | 21.39 | 492876 |
| 1732917840 | 21.48 | 0.29 | 1.37 | 21.19 | 21.75 | 21.19 | 382249 |
| 1732750800 | 21.19 | 0.25 | 1.19 | 20.92 | 21.23 | 20.92 | 263393 |
| 1732664400 | 20.94 | 0 | 0.00 | 20.89 | 21.06 | 20.82 | 182641 |
| 1732578000 | 20.94 | 0.16 | 0.77 | 20.87 | 20.99 | 20.83 | 377696 |
| 1732318800 | 20.78 | 0.22 | 1.07 | 20.65 | 20.88 | 20.58 | 371496 |
| 1732232400 | 20.56 | 0.08 | 0.39 | 20.5 | 20.6475 | 20.46 | 242137 |
| 1732146000 | 20.48 | -0.07 | -0.34 | 20.59 | 20.59 | 20.365 | 236009 |
| 1732059600 | 20.55 | 0.05 | 0.24 | 20.4 | 20.59 | 20.37 | 214342 |
| 1731973200 | 20.5 | 0.14 | 0.69 | 20.36 | 20.52 | 20.33 | 215999 |
| 1731714000 | 20.36 | 0.1 | 0.49 | 20.33 | 20.37 | 20.2 | 255675 |
| 1731627600 | 20.26 | -0.14 | -0.69 | 20.37 | 20.421 | 20.2 | 245737 |
| 1731541200 | 20.4 | 0.02 | 0.10 | 20.34 | 20.55 | 20.32 | 285342 |
| 1731454800 | 20.38 | 0 | 0.00 | 20.36 | 20.495 | 20.29 | 420504 |
| 1731368400 | 20.38 | 0.06 | 0.30 | 20.32 | 20.49 | 20.25 | 418222 |
| 1731109200 | 20.32 | 0.53 | 2.68 | 19.78 | 20.37 | 19.69 | 609394 |
| 1731022800 | 19.79 | -0.47 | -2.32 | 20.24 | 20.24 | 19.74 | 701700 |
| 1730936400 | 20.26 | 0.07 | 0.35 | 20.43 | 20.43 | 19.69 | 957271 |
| 1730850000 | 20.19 | 0.14 | 0.70 | 20.04 | 20.19 | 19.96 | 419387 |
| 1730763600 | 20.05 | -0.21 | -1.04 | 20.27 | 20.27 | 19.87 | 487746 |
| 1730500800 | 20.26 | -0.14 | -0.69 | 20.42 | 20.455 | 20.15 | 420977 |
| 1730414400 | 20.4 | -0.01 | -0.05 | 20.39 | 20.51 | 20.34 | 329647 |
| 1730328000 | 20.41 | -0.03 | -0.15 | 20.41 | 20.5198 | 20.3701 | 247711 |
| 1730241600 | 20.44 | -0.13 | -0.63 | 20.55 | 20.55 | 20.33 | 292925 |
| 1730155200 | 20.57 | -0.1 | -0.48 | 20.69 | 20.76 | 20.54 | 291514 |
| 1729896000 | 20.67 | -0.1 | -0.48 | 20.81 | 20.81 | 20.58 | 307247 |
| 1729809600 | 20.77 | 0.19 | 0.92 | 20.5 | 20.77 | 20.5 | 357676 |
| 1729723200 | 20.58 | -0.03 | -0.15 | 20.6 | 20.68 | 20.46 | 198586 |
| 1729636800 | 20.61 | -0.12 | -0.58 | 20.72 | 20.7708 | 20.58 | 202210 |
| 1729550400 | 20.73 | -0.1 | -0.48 | 20.78 | 20.833627 | 20.62 | 209833 |
| 1729291200 | 20.83 | 0.09 | 0.43 | 20.75 | 20.89 | 20.7 | 219106 |
| 1729204800 | 20.74 | -0.15 | -0.72 | 20.96 | 20.96 | 20.7105 | 197360 |
| 1729118400 | 20.89 | 0.27 | 1.31 | 20.71 | 20.9 | 20.69 | 207528 |
| 1729032000 | 20.62 | -0.02 | -0.10 | 20.76 | 20.76 | 20.59 | 237916 |
| 1728945600 | 20.64 | 0.14 | 0.68 | 20.52 | 20.68 | 20.4718 | 196413 |
| 1728686400 | 20.5 | 0.09 | 0.44 | 20.46 | 20.54 | 20.41 | 276227 |
| 1728600000 | 20.41 | 0.1 | 0.49 | 20.31 | 20.43 | 20.2901 | 197444 |
| 1728513600 | 20.31 | -0.15 | -0.73 | 20.45 | 20.4919 | 20.275 | 211702 |
| 1728427200 | 20.46 | 0 | 0.00 | 20.47 | 20.5 | 20.35 | 181327 |
| 1728340800 | 20.46 | -0.06 | -0.29 | 20.52 | 20.63 | 20.46 | 272233 |
| 1728081600 | 20.52 | 0.05 | 0.24 | 20.54 | 20.6 | 20.4 | 199950 |
| 1727995200 | 20.47 | 0.13 | 0.64 | 20.34 | 20.55 | 20.34 | 269748 |
| 1727908800 | 20.34 | 0.06 | 0.30 | 20.28 | 20.47 | 20.25 | 250709 |
| 1727822400 | 20.28 | -0.25 | -1.22 | 20.51 | 20.55 | 20.24 | 455591 |
| 1727736000 | 20.53 | -0.15 | -0.73 | 20.7 | 20.82 | 20.445 | 469684 |
| 1727476800 | 20.68 | 0.22 | 1.08 | 20.54 | 20.705 | 20.51 | 184639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
