Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,921.09 +900.98 (+1.43%) CMC Crypto 200
1,345.32 -51.21 (-3.67%)
Sixth Street Specialty Lending, Inc. (TSLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 21.12 | 21.74 | 21.09 | 21.68 | 21.68 | 473,600 |
| 25 Apr 2024 | 21.06 | 21.16 | 21.00 | 21.13 | 21.13 | 283,800 |
| 24 Apr 2024 | 21.13 | 21.22 | 21.12 | 21.14 | 21.14 | 261,000 |
| 23 Apr 2024 | 21.33 | 21.36 | 21.14 | 21.18 | 21.18 | 343,900 |
| 22 Apr 2024 | 20.95 | 21.36 | 20.91 | 21.33 | 21.33 | 413,700 |
| 19 Apr 2024 | 20.77 | 21.00 | 20.76 | 20.91 | 20.91 | 498,200 |
| 18 Apr 2024 | 20.80 | 20.93 | 20.70 | 20.83 | 20.83 | 454,100 |
| 17 Apr 2024 | 20.62 | 20.90 | 20.56 | 20.72 | 20.72 | 789,400 |
| 16 Apr 2024 | 20.70 | 20.70 | 20.40 | 20.55 | 20.55 | 635,900 |
| 15 Apr 2024 | 20.85 | 21.00 | 20.63 | 20.70 | 20.70 | 332,300 |
| 12 Apr 2024 | 21.00 | 21.07 | 20.71 | 20.75 | 20.75 | 236,700 |
| 11 Apr 2024 | 20.86 | 21.05 | 20.79 | 21.00 | 21.00 | 344,200 |
| 10 Apr 2024 | 20.82 | 21.00 | 20.79 | 20.88 | 20.88 | 303,600 |
| 09 Apr 2024 | 20.97 | 21.05 | 20.91 | 20.96 | 20.96 | 223,900 |
| 08 Apr 2024 | 21.00 | 21.03 | 20.89 | 20.93 | 20.93 | 206,700 |
| 05 Apr 2024 | 20.92 | 21.00 | 20.85 | 20.98 | 20.98 | 352,700 |
| 04 Apr 2024 | 21.16 | 21.18 | 20.85 | 20.88 | 20.88 | 246,900 |
| 03 Apr 2024 | 21.03 | 21.14 | 21.00 | 21.08 | 21.08 | 271,500 |
| 02 Apr 2024 | 21.11 | 21.19 | 20.99 | 21.01 | 21.01 | 390,200 |
| 01 Apr 2024 | 21.45 | 21.45 | 21.13 | 21.16 | 21.16 | 505,500 |
| 28 Mar 2024 | 21.32 | 21.52 | 21.31 | 21.43 | 21.43 | 959,300 |
| 27 Mar 2024 | 21.12 | 21.30 | 21.10 | 21.24 | 21.24 | 396,600 |
| 26 Mar 2024 | 20.98 | 21.08 | 20.87 | 21.01 | 21.01 | 368,700 |
| 25 Mar 2024 | 20.80 | 21.00 | 20.80 | 20.88 | 20.88 | 232,600 |
| 22 Mar 2024 | 20.92 | 20.92 | 20.75 | 20.82 | 20.82 | 216,700 |
| 21 Mar 2024 | 20.83 | 20.97 | 20.79 | 20.92 | 20.92 | 267,100 |
| 20 Mar 2024 | 20.75 | 20.81 | 20.56 | 20.80 | 20.80 | 395,800 |
| 19 Mar 2024 | 20.73 | 20.88 | 20.61 | 20.76 | 20.76 | 296,200 |
| 18 Mar 2024 | 20.74 | 20.82 | 20.67 | 20.68 | 20.68 | 308,200 |
| 15 Mar 2024 | 20.56 | 20.83 | 20.56 | 20.74 | 20.74 | 457,800 |
| 14 Mar 2024 | 20.86 | 20.87 | 20.51 | 20.53 | 20.53 | 375,300 |
| 14 Mar 2024 | 0.46 Dividend | |||||
| 13 Mar 2024 | 21.49 | 21.52 | 21.31 | 21.31 | 20.85 | 381,600 |
| 12 Mar 2024 | 21.34 | 21.45 | 21.22 | 21.43 | 20.97 | 307,800 |
| 11 Mar 2024 | 21.06 | 21.38 | 21.05 | 21.31 | 20.85 | 520,800 |
| 08 Mar 2024 | 21.00 | 21.14 | 20.90 | 21.06 | 20.61 | 557,100 |
| 07 Mar 2024 | 21.10 | 21.10 | 20.55 | 20.94 | 20.49 | 770,300 |
| 06 Mar 2024 | 20.93 | 21.10 | 20.88 | 21.03 | 20.58 | 629,300 |
| 05 Mar 2024 | 20.98 | 21.07 | 20.78 | 20.86 | 20.41 | 758,000 |
| 04 Mar 2024 | 21.10 | 21.25 | 20.98 | 21.03 | 20.58 | 695,200 |
| 01 Mar 2024 | 20.82 | 21.16 | 20.70 | 21.07 | 20.62 | 2,984,400 |
| 29 Feb 2024 | 21.83 | 21.83 | 21.68 | 21.83 | 21.36 | 304,700 |
| 28 Feb 2024 | 21.89 | 21.92 | 21.73 | 21.75 | 21.28 | 213,000 |
| 28 Feb 2024 | 0.08 Dividend | |||||
| 27 Feb 2024 | 21.85 | 21.99 | 21.70 | 21.97 | 21.42 | 366,200 |
| 26 Feb 2024 | 21.80 | 21.91 | 21.77 | 21.81 | 21.26 | 229,200 |
| 23 Feb 2024 | 21.91 | 22.08 | 21.78 | 21.88 | 21.33 | 327,400 |
| 22 Feb 2024 | 21.75 | 21.88 | 21.65 | 21.82 | 21.27 | 283,800 |
| 21 Feb 2024 | 21.70 | 21.74 | 21.56 | 21.74 | 21.19 | 327,200 |
| 20 Feb 2024 | 21.70 | 21.84 | 21.50 | 21.67 | 21.13 | 439,300 |
| 16 Feb 2024 | 21.88 | 21.91 | 21.39 | 21.73 | 21.18 | 505,800 |
| 15 Feb 2024 | 21.38 | 21.74 | 21.35 | 21.73 | 21.18 | 330,000 |
| 14 Feb 2024 | 21.59 | 21.61 | 21.08 | 21.33 | 20.79 | 772,200 |
| 13 Feb 2024 | 21.60 | 21.60 | 21.30 | 21.42 | 20.88 | 384,800 |
| 12 Feb 2024 | 21.48 | 21.73 | 21.39 | 21.68 | 21.13 | 283,500 |
| 09 Feb 2024 | 21.29 | 21.43 | 21.23 | 21.43 | 20.89 | 218,000 |
| 08 Feb 2024 | 21.43 | 21.43 | 21.20 | 21.31 | 20.77 | 271,800 |
| 07 Feb 2024 | 21.39 | 21.51 | 21.27 | 21.42 | 20.88 | 275,500 |
| 06 Feb 2024 | 21.46 | 21.46 | 21.23 | 21.39 | 20.85 | 259,200 |
| 05 Feb 2024 | 21.41 | 21.48 | 21.18 | 21.44 | 20.90 | 275,500 |
| 02 Feb 2024 | 21.35 | 21.68 | 21.32 | 21.47 | 20.93 | 300,900 |
| 01 Feb 2024 | 21.65 | 21.65 | 21.17 | 21.45 | 20.91 | 368,000 |
| 31 Jan 2024 | 22.01 | 22.10 | 21.64 | 21.66 | 21.12 | 348,400 |
| 30 Jan 2024 | 22.00 | 22.15 | 21.98 | 22.09 | 21.53 | 246,100 |
| 29 Jan 2024 | 22.35 | 22.35 | 21.87 | 22.02 | 21.47 | 413,400 |
| 26 Jan 2024 | 22.08 | 22.29 | 22.08 | 22.26 | 21.70 | 241,800 |
| 25 Jan 2024 | 22.08 | 22.17 | 21.92 | 22.06 | 21.51 | 246,000 |
| 24 Jan 2024 | 22.17 | 22.17 | 21.99 | 22.03 | 21.48 | 296,900 |
| 23 Jan 2024 | 22.07 | 22.16 | 22.01 | 22.14 | 21.58 | 199,700 |
| 22 Jan 2024 | 21.87 | 22.06 | 21.81 | 22.06 | 21.51 | 201,900 |
| 19 Jan 2024 | 21.81 | 21.82 | 21.61 | 21.79 | 21.24 | 292,700 |
| 18 Jan 2024 | 21.68 | 21.73 | 21.51 | 21.72 | 21.17 | 186,900 |
| 17 Jan 2024 | 21.52 | 21.66 | 21.50 | 21.62 | 21.08 | 219,800 |
| 16 Jan 2024 | 21.68 | 21.74 | 21.54 | 21.59 | 21.05 | 264,500 |
| 12 Jan 2024 | 21.67 | 21.82 | 21.62 | 21.73 | 21.18 | 485,600 |
| 11 Jan 2024 | 21.69 | 21.69 | 21.36 | 21.60 | 21.06 | 394,400 |
| 10 Jan 2024 | 21.73 | 21.85 | 21.70 | 21.73 | 21.18 | 360,100 |
| 09 Jan 2024 | 21.81 | 21.84 | 21.69 | 21.70 | 21.15 | 437,100 |
| 08 Jan 2024 | 21.71 | 21.85 | 21.55 | 21.85 | 21.30 | 494,500 |
| 05 Jan 2024 | 21.78 | 21.83 | 21.64 | 21.72 | 21.17 | 340,300 |
| 04 Jan 2024 | 21.49 | 22.01 | 21.49 | 21.80 | 21.25 | 361,200 |
| 03 Jan 2024 | 21.51 | 21.60 | 21.41 | 21.42 | 20.88 | 261,500 |
| 02 Jan 2024 | 21.50 | 21.62 | 21.42 | 21.59 | 21.05 | 335,500 |
| 29 Dec 2023 | 21.97 | 22.00 | 21.55 | 21.60 | 21.06 | 460,900 |
| 28 Dec 2023 | 21.76 | 21.96 | 21.75 | 21.94 | 21.39 | 430,700 |
| 27 Dec 2023 | 21.59 | 21.79 | 21.51 | 21.74 | 21.19 | 348,900 |
| 26 Dec 2023 | 21.23 | 21.64 | 21.23 | 21.49 | 20.95 | 346,000 |
| 22 Dec 2023 | 21.32 | 21.44 | 21.28 | 21.31 | 20.77 | 232,400 |
| 21 Dec 2023 | 21.12 | 21.22 | 20.90 | 21.19 | 20.66 | 667,200 |
| 20 Dec 2023 | 21.25 | 21.35 | 21.08 | 21.08 | 20.55 | 277,300 |
| 19 Dec 2023 | 21.10 | 21.27 | 21.05 | 21.26 | 20.73 | 223,300 |
| 18 Dec 2023 | 21.17 | 21.20 | 20.98 | 21.12 | 20.59 | 380,400 |
| 15 Dec 2023 | 21.23 | 21.33 | 21.10 | 21.17 | 20.64 | 368,500 |
| 14 Dec 2023 | 21.21 | 21.45 | 21.14 | 21.32 | 20.78 | 507,200 |
| 14 Dec 2023 | 0.46 Dividend | |||||
| 13 Dec 2023 | 21.25 | 21.57 | 21.03 | 21.49 | 20.50 | 433,600 |
| 12 Dec 2023 | 21.14 | 21.32 | 21.07 | 21.29 | 20.31 | 332,700 |
| 11 Dec 2023 | 21.17 | 21.21 | 21.04 | 21.09 | 20.12 | 214,800 |
| 08 Dec 2023 | 21.00 | 21.18 | 21.00 | 21.14 | 20.17 | 188,200 |
| 07 Dec 2023 | 20.90 | 21.02 | 20.83 | 20.98 | 20.01 | 227,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.