NYSE - Delayed Quote • USD
Sixth Street Specialty Lending, Inc. (TSLX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:45 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.12 | 21.74 | 21.09 | 21.68 | 21.68 | 473,600 |
Apr 25, 2024 | 21.06 | 21.16 | 21.00 | 21.13 | 21.13 | 283,800 |
Apr 24, 2024 | 21.13 | 21.22 | 21.12 | 21.14 | 21.14 | 261,000 |
Apr 23, 2024 | 21.33 | 21.36 | 21.14 | 21.18 | 21.18 | 343,900 |
Apr 22, 2024 | 20.95 | 21.36 | 20.91 | 21.33 | 21.33 | 413,700 |
Apr 19, 2024 | 20.77 | 21.00 | 20.76 | 20.91 | 20.91 | 498,200 |
Apr 18, 2024 | 20.80 | 20.93 | 20.70 | 20.83 | 20.83 | 454,100 |
Apr 17, 2024 | 20.62 | 20.90 | 20.56 | 20.72 | 20.72 | 789,400 |
Apr 16, 2024 | 20.70 | 20.70 | 20.40 | 20.55 | 20.55 | 635,900 |
Apr 15, 2024 | 20.85 | 21.00 | 20.63 | 20.70 | 20.70 | 332,300 |
Apr 12, 2024 | 21.00 | 21.07 | 20.71 | 20.75 | 20.75 | 236,700 |
Apr 11, 2024 | 20.86 | 21.05 | 20.79 | 21.00 | 21.00 | 344,200 |
Apr 10, 2024 | 20.82 | 21.00 | 20.79 | 20.88 | 20.88 | 303,600 |
Apr 9, 2024 | 20.97 | 21.05 | 20.91 | 20.96 | 20.96 | 223,900 |
Apr 8, 2024 | 21.00 | 21.03 | 20.89 | 20.93 | 20.93 | 206,700 |
Apr 5, 2024 | 20.92 | 21.00 | 20.85 | 20.98 | 20.98 | 352,700 |
Apr 4, 2024 | 21.16 | 21.18 | 20.85 | 20.88 | 20.88 | 246,900 |
Apr 3, 2024 | 21.03 | 21.14 | 21.00 | 21.08 | 21.08 | 271,500 |
Apr 2, 2024 | 21.11 | 21.19 | 20.99 | 21.01 | 21.01 | 390,200 |
Apr 1, 2024 | 21.45 | 21.45 | 21.13 | 21.16 | 21.16 | 505,500 |
Mar 28, 2024 | 21.32 | 21.52 | 21.31 | 21.43 | 21.43 | 959,300 |
Mar 27, 2024 | 21.12 | 21.30 | 21.10 | 21.24 | 21.24 | 396,600 |
Mar 26, 2024 | 20.98 | 21.08 | 20.87 | 21.01 | 21.01 | 368,700 |
Mar 25, 2024 | 20.80 | 21.00 | 20.80 | 20.88 | 20.88 | 232,600 |
Mar 22, 2024 | 20.92 | 20.92 | 20.75 | 20.82 | 20.82 | 216,700 |
Mar 21, 2024 | 20.83 | 20.97 | 20.79 | 20.92 | 20.92 | 267,100 |
Mar 20, 2024 | 20.75 | 20.81 | 20.56 | 20.80 | 20.80 | 395,800 |
Mar 19, 2024 | 20.73 | 20.88 | 20.61 | 20.76 | 20.76 | 296,200 |
Mar 18, 2024 | 20.74 | 20.82 | 20.67 | 20.68 | 20.68 | 308,200 |
Mar 15, 2024 | 20.56 | 20.83 | 20.56 | 20.74 | 20.74 | 457,800 |
Mar 14, 2024 | 0.46 Dividend | |||||
Mar 14, 2024 | 20.86 | 20.87 | 20.51 | 20.53 | 20.53 | 375,300 |
Mar 13, 2024 | 21.49 | 21.52 | 21.31 | 21.31 | 20.85 | 381,600 |
Mar 12, 2024 | 21.34 | 21.45 | 21.22 | 21.43 | 20.97 | 307,800 |
Mar 11, 2024 | 21.06 | 21.38 | 21.05 | 21.31 | 20.85 | 520,800 |
Mar 8, 2024 | 21.00 | 21.14 | 20.90 | 21.06 | 20.61 | 557,100 |
Mar 7, 2024 | 21.10 | 21.10 | 20.55 | 20.94 | 20.49 | 770,300 |
Mar 6, 2024 | 20.93 | 21.10 | 20.88 | 21.03 | 20.58 | 629,300 |
Mar 5, 2024 | 20.98 | 21.07 | 20.78 | 20.86 | 20.41 | 758,000 |
Mar 4, 2024 | 21.10 | 21.25 | 20.98 | 21.03 | 20.58 | 695,200 |
Mar 1, 2024 | 20.82 | 21.16 | 20.70 | 21.07 | 20.62 | 2,984,400 |
Feb 29, 2024 | 21.83 | 21.83 | 21.68 | 21.83 | 21.36 | 304,700 |
Feb 28, 2024 | 0.08 Dividend | |||||
Feb 28, 2024 | 21.89 | 21.92 | 21.73 | 21.75 | 21.28 | 213,000 |
Feb 27, 2024 | 21.85 | 21.99 | 21.70 | 21.97 | 21.42 | 366,200 |
Feb 26, 2024 | 21.80 | 21.91 | 21.77 | 21.81 | 21.26 | 229,200 |
Feb 23, 2024 | 21.91 | 22.08 | 21.78 | 21.88 | 21.33 | 327,400 |
Feb 22, 2024 | 21.75 | 21.88 | 21.65 | 21.82 | 21.27 | 283,800 |
Feb 21, 2024 | 21.70 | 21.74 | 21.56 | 21.74 | 21.19 | 327,200 |
Feb 20, 2024 | 21.70 | 21.84 | 21.50 | 21.67 | 21.13 | 439,300 |
Feb 16, 2024 | 21.88 | 21.91 | 21.39 | 21.73 | 21.18 | 505,800 |
Feb 15, 2024 | 21.38 | 21.74 | 21.35 | 21.73 | 21.18 | 330,000 |
Feb 14, 2024 | 21.59 | 21.61 | 21.08 | 21.33 | 20.79 | 772,200 |
Feb 13, 2024 | 21.60 | 21.60 | 21.30 | 21.42 | 20.88 | 384,800 |
Feb 12, 2024 | 21.48 | 21.73 | 21.39 | 21.68 | 21.13 | 283,500 |
Feb 9, 2024 | 21.29 | 21.43 | 21.23 | 21.43 | 20.89 | 218,000 |
Feb 8, 2024 | 21.43 | 21.43 | 21.20 | 21.31 | 20.77 | 271,800 |
Feb 7, 2024 | 21.39 | 21.51 | 21.27 | 21.42 | 20.88 | 275,500 |
Feb 6, 2024 | 21.46 | 21.46 | 21.23 | 21.39 | 20.85 | 259,200 |
Feb 5, 2024 | 21.41 | 21.48 | 21.18 | 21.44 | 20.90 | 275,500 |
Feb 2, 2024 | 21.35 | 21.68 | 21.32 | 21.47 | 20.93 | 300,900 |
Feb 1, 2024 | 21.65 | 21.65 | 21.17 | 21.45 | 20.91 | 368,000 |
Jan 31, 2024 | 22.01 | 22.10 | 21.64 | 21.66 | 21.12 | 348,400 |
Jan 30, 2024 | 22.00 | 22.15 | 21.98 | 22.09 | 21.53 | 246,100 |
Jan 29, 2024 | 22.35 | 22.35 | 21.87 | 22.02 | 21.47 | 413,400 |
Jan 26, 2024 | 22.08 | 22.29 | 22.08 | 22.26 | 21.70 | 241,800 |
Jan 25, 2024 | 22.08 | 22.17 | 21.92 | 22.06 | 21.51 | 246,000 |
Jan 24, 2024 | 22.17 | 22.17 | 21.99 | 22.03 | 21.48 | 296,900 |
Jan 23, 2024 | 22.07 | 22.16 | 22.01 | 22.14 | 21.58 | 199,700 |
Jan 22, 2024 | 21.87 | 22.06 | 21.81 | 22.06 | 21.51 | 201,900 |
Jan 19, 2024 | 21.81 | 21.82 | 21.61 | 21.79 | 21.24 | 292,700 |
Jan 18, 2024 | 21.68 | 21.73 | 21.51 | 21.72 | 21.17 | 186,900 |
Jan 17, 2024 | 21.52 | 21.66 | 21.50 | 21.62 | 21.08 | 219,800 |
Jan 16, 2024 | 21.68 | 21.74 | 21.54 | 21.59 | 21.05 | 264,500 |
Jan 12, 2024 | 21.67 | 21.82 | 21.62 | 21.73 | 21.18 | 485,600 |
Jan 11, 2024 | 21.69 | 21.69 | 21.36 | 21.60 | 21.06 | 394,400 |
Jan 10, 2024 | 21.73 | 21.85 | 21.70 | 21.73 | 21.18 | 360,100 |
Jan 9, 2024 | 21.81 | 21.84 | 21.69 | 21.70 | 21.15 | 437,100 |
Jan 8, 2024 | 21.71 | 21.85 | 21.55 | 21.85 | 21.30 | 494,500 |
Jan 5, 2024 | 21.78 | 21.83 | 21.64 | 21.72 | 21.17 | 340,300 |
Jan 4, 2024 | 21.49 | 22.01 | 21.49 | 21.80 | 21.25 | 361,200 |
Jan 3, 2024 | 21.51 | 21.60 | 21.41 | 21.42 | 20.88 | 261,500 |
Jan 2, 2024 | 21.50 | 21.62 | 21.42 | 21.59 | 21.05 | 335,500 |
Dec 29, 2023 | 21.97 | 22.00 | 21.55 | 21.60 | 21.06 | 460,900 |
Dec 28, 2023 | 21.76 | 21.96 | 21.75 | 21.94 | 21.39 | 430,700 |
Dec 27, 2023 | 21.59 | 21.79 | 21.51 | 21.74 | 21.19 | 348,900 |
Dec 26, 2023 | 21.23 | 21.64 | 21.23 | 21.49 | 20.95 | 346,000 |
Dec 22, 2023 | 21.32 | 21.44 | 21.28 | 21.31 | 20.77 | 232,400 |
Dec 21, 2023 | 21.12 | 21.22 | 20.90 | 21.19 | 20.66 | 667,200 |
Dec 20, 2023 | 21.25 | 21.35 | 21.08 | 21.08 | 20.55 | 277,300 |
Dec 19, 2023 | 21.10 | 21.27 | 21.05 | 21.26 | 20.73 | 223,300 |
Dec 18, 2023 | 21.17 | 21.20 | 20.98 | 21.12 | 20.59 | 380,400 |
Dec 15, 2023 | 21.23 | 21.33 | 21.10 | 21.17 | 20.64 | 368,500 |
Dec 14, 2023 | 0.46 Dividend | |||||
Dec 14, 2023 | 21.21 | 21.45 | 21.14 | 21.32 | 20.78 | 507,200 |
Dec 13, 2023 | 21.25 | 21.57 | 21.03 | 21.49 | 20.50 | 433,600 |
Dec 12, 2023 | 21.14 | 21.32 | 21.07 | 21.29 | 20.31 | 332,700 |
Dec 11, 2023 | 21.17 | 21.21 | 21.04 | 21.09 | 20.12 | 214,800 |
Dec 8, 2023 | 21.00 | 21.18 | 21.00 | 21.14 | 20.17 | 188,200 |
Dec 7, 2023 | 20.90 | 21.02 | 20.83 | 20.98 | 20.01 | 227,500 |
Dec 6, 2023 | 20.92 | 21.01 | 20.81 | 20.82 | 19.86 | 210,300 |
Dec 5, 2023 | 20.93 | 20.95 | 20.75 | 20.86 | 19.90 | 207,000 |
Dec 4, 2023 | 21.00 | 21.00 | 20.90 | 20.96 | 20.00 | 228,400 |
Dec 1, 2023 | 20.89 | 21.00 | 20.89 | 21.00 | 20.03 | 253,500 |
Nov 30, 2023 | 20.73 | 20.96 | 20.72 | 20.96 | 20.00 | 200,500 |
Nov 29, 2023 | 0.07 Dividend | |||||
Nov 29, 2023 | 20.93 | 21.00 | 20.72 | 20.75 | 19.80 | 256,800 |
Nov 28, 2023 | 21.06 | 21.07 | 20.91 | 20.92 | 19.89 | 265,700 |
Nov 27, 2023 | 21.04 | 21.14 | 21.02 | 21.10 | 20.06 | 256,700 |
Nov 24, 2023 | 21.14 | 21.14 | 21.05 | 21.10 | 20.06 | 124,600 |
Nov 22, 2023 | 21.01 | 21.08 | 20.98 | 21.08 | 20.04 | 204,800 |
Nov 21, 2023 | 21.00 | 21.04 | 20.95 | 21.00 | 19.97 | 180,300 |
Nov 20, 2023 | 20.98 | 21.04 | 20.84 | 20.99 | 19.96 | 316,100 |
Nov 17, 2023 | 20.88 | 20.98 | 20.87 | 20.97 | 19.94 | 184,700 |
Nov 16, 2023 | 20.91 | 21.07 | 20.85 | 20.87 | 19.84 | 227,400 |
Nov 15, 2023 | 21.06 | 21.13 | 20.95 | 20.97 | 19.94 | 329,200 |
Nov 14, 2023 | 21.00 | 21.21 | 20.91 | 21.08 | 20.04 | 419,200 |
Nov 13, 2023 | 20.61 | 20.87 | 20.61 | 20.87 | 19.84 | 213,600 |
Nov 10, 2023 | 20.60 | 20.73 | 20.50 | 20.68 | 19.66 | 265,800 |
Nov 9, 2023 | 20.41 | 20.61 | 20.41 | 20.52 | 19.51 | 334,800 |
Nov 8, 2023 | 20.38 | 20.43 | 20.30 | 20.42 | 19.42 | 257,300 |
Nov 7, 2023 | 20.46 | 20.53 | 20.23 | 20.33 | 19.33 | 275,900 |
Nov 6, 2023 | 20.53 | 20.65 | 20.28 | 20.50 | 19.49 | 419,300 |
Nov 3, 2023 | 20.45 | 20.75 | 20.29 | 20.66 | 19.64 | 500,100 |
Nov 2, 2023 | 19.87 | 20.27 | 19.87 | 20.26 | 19.26 | 323,300 |
Nov 1, 2023 | 19.46 | 19.77 | 19.46 | 19.75 | 18.78 | 303,700 |
Oct 31, 2023 | 19.35 | 19.58 | 19.33 | 19.41 | 18.45 | 249,900 |
Oct 30, 2023 | 19.17 | 19.37 | 19.14 | 19.34 | 18.39 | 260,600 |
Oct 27, 2023 | 19.33 | 19.37 | 19.02 | 19.05 | 18.11 | 238,800 |
Oct 26, 2023 | 19.30 | 19.44 | 19.26 | 19.31 | 18.36 | 277,000 |
Oct 25, 2023 | 19.38 | 19.54 | 19.22 | 19.26 | 18.31 | 248,100 |
Oct 24, 2023 | 19.36 | 19.58 | 19.36 | 19.43 | 18.47 | 332,700 |
Oct 23, 2023 | 19.50 | 19.57 | 19.24 | 19.34 | 18.39 | 327,500 |
Oct 20, 2023 | 19.62 | 19.71 | 19.31 | 19.52 | 18.56 | 315,600 |
Oct 19, 2023 | 19.89 | 19.89 | 19.62 | 19.62 | 18.65 | 230,000 |
Oct 18, 2023 | 20.05 | 20.13 | 19.82 | 19.82 | 18.84 | 292,900 |
Oct 17, 2023 | 20.17 | 20.19 | 20.02 | 20.13 | 19.14 | 254,800 |
Oct 16, 2023 | 20.09 | 20.41 | 20.09 | 20.23 | 19.23 | 254,700 |
Oct 13, 2023 | 20.02 | 20.06 | 19.81 | 19.98 | 19.00 | 264,800 |
Oct 12, 2023 | 19.94 | 20.13 | 19.77 | 19.92 | 18.94 | 357,400 |
Oct 11, 2023 | 20.04 | 20.14 | 19.95 | 20.09 | 19.10 | 214,000 |
Oct 10, 2023 | 20.09 | 20.13 | 19.93 | 19.99 | 19.01 | 267,100 |
Oct 9, 2023 | 19.89 | 20.09 | 19.86 | 20.03 | 19.04 | 178,000 |
Oct 6, 2023 | 19.67 | 20.02 | 19.67 | 19.94 | 18.96 | 291,100 |
Oct 5, 2023 | 19.78 | 19.86 | 19.66 | 19.80 | 18.83 | 247,700 |
Oct 4, 2023 | 19.69 | 19.85 | 19.51 | 19.81 | 18.84 | 425,000 |
Oct 3, 2023 | 20.01 | 20.01 | 19.54 | 19.70 | 18.73 | 495,500 |
Oct 2, 2023 | 20.52 | 20.52 | 19.96 | 20.04 | 19.05 | 466,200 |
Sep 29, 2023 | 20.64 | 20.64 | 20.41 | 20.44 | 19.43 | 506,300 |
Sep 28, 2023 | 20.24 | 20.53 | 20.24 | 20.51 | 19.50 | 320,900 |
Sep 27, 2023 | 20.22 | 20.45 | 20.15 | 20.25 | 19.25 | 337,900 |
Sep 26, 2023 | 20.35 | 20.45 | 20.10 | 20.13 | 19.14 | 274,200 |
Sep 25, 2023 | 20.21 | 20.50 | 20.21 | 20.43 | 19.42 | 402,200 |
Sep 22, 2023 | 20.12 | 20.36 | 20.12 | 20.28 | 19.28 | 193,500 |
Sep 21, 2023 | 20.25 | 20.26 | 20.09 | 20.09 | 19.10 | 219,900 |
Sep 20, 2023 | 20.43 | 20.53 | 20.33 | 20.33 | 19.33 | 397,100 |
Sep 19, 2023 | 20.26 | 20.38 | 20.14 | 20.37 | 19.37 | 435,600 |
Sep 18, 2023 | 20.33 | 20.38 | 20.22 | 20.27 | 19.27 | 213,700 |
Sep 15, 2023 | 20.19 | 20.35 | 20.11 | 20.31 | 19.31 | 355,400 |
Sep 14, 2023 | 0.46 Dividend | |||||
Sep 14, 2023 | 20.18 | 20.20 | 20.03 | 20.16 | 19.17 | 352,700 |
Sep 13, 2023 | 20.58 | 20.63 | 20.50 | 20.56 | 19.11 | 348,300 |
Sep 12, 2023 | 20.51 | 20.60 | 20.46 | 20.50 | 19.06 | 471,100 |
Sep 11, 2023 | 20.31 | 20.53 | 20.25 | 20.49 | 19.05 | 351,800 |
Sep 8, 2023 | 20.12 | 20.25 | 20.04 | 20.20 | 18.78 | 262,900 |
Sep 7, 2023 | 19.87 | 20.07 | 19.87 | 20.05 | 18.64 | 272,100 |
Sep 6, 2023 | 20.11 | 20.24 | 19.82 | 19.87 | 18.47 | 326,000 |
Sep 5, 2023 | 20.22 | 20.29 | 20.00 | 20.06 | 18.65 | 273,000 |
Sep 1, 2023 | 20.24 | 20.41 | 20.22 | 20.27 | 18.84 | 345,400 |
Aug 31, 2023 | 20.22 | 20.23 | 20.15 | 20.17 | 18.75 | 229,100 |
Aug 30, 2023 | 0.06 Dividend | |||||
Aug 30, 2023 | 20.19 | 20.28 | 20.09 | 20.17 | 18.75 | 201,700 |
Aug 29, 2023 | 20.14 | 20.20 | 20.04 | 20.15 | 18.67 | 263,000 |
Aug 28, 2023 | 20.03 | 20.16 | 20.01 | 20.11 | 18.64 | 318,600 |
Aug 25, 2023 | 19.99 | 20.08 | 19.79 | 20.02 | 18.55 | 329,400 |
Aug 24, 2023 | 19.89 | 20.07 | 19.89 | 19.99 | 18.53 | 240,300 |
Aug 23, 2023 | 19.99 | 20.05 | 19.82 | 19.92 | 18.46 | 435,200 |
Aug 22, 2023 | 20.11 | 20.19 | 19.88 | 19.92 | 18.46 | 372,300 |
Aug 21, 2023 | 20.11 | 20.18 | 19.92 | 20.09 | 18.62 | 240,500 |
Aug 18, 2023 | 19.80 | 20.18 | 19.75 | 20.11 | 18.64 | 202,300 |
Aug 17, 2023 | 20.24 | 20.28 | 19.86 | 19.90 | 18.44 | 305,900 |
Aug 16, 2023 | 20.05 | 20.32 | 20.05 | 20.21 | 18.73 | 381,100 |
Aug 15, 2023 | 20.31 | 20.40 | 20.15 | 20.28 | 18.79 | 323,000 |
Aug 14, 2023 | 20.33 | 20.43 | 20.25 | 20.42 | 18.92 | 213,700 |
Aug 11, 2023 | 20.24 | 20.43 | 20.22 | 20.31 | 18.82 | 336,200 |
Aug 10, 2023 | 20.39 | 20.50 | 20.20 | 20.28 | 18.79 | 289,000 |
Aug 9, 2023 | 20.50 | 20.65 | 20.40 | 20.40 | 18.91 | 281,200 |
Aug 8, 2023 | 20.39 | 20.62 | 20.28 | 20.50 | 19.00 | 652,200 |
Aug 7, 2023 | 20.80 | 20.80 | 20.53 | 20.57 | 19.06 | 533,100 |
Aug 4, 2023 | 19.98 | 20.97 | 19.98 | 20.90 | 19.37 | 730,400 |
Aug 3, 2023 | 19.91 | 20.10 | 19.88 | 20.04 | 18.57 | 363,600 |
Aug 2, 2023 | 19.95 | 20.06 | 19.86 | 20.00 | 18.54 | 246,700 |
Aug 1, 2023 | 19.85 | 20.07 | 19.85 | 20.03 | 18.56 | 246,800 |
Jul 31, 2023 | 19.99 | 20.08 | 19.86 | 19.89 | 18.43 | 280,600 |
Jul 28, 2023 | 19.88 | 19.89 | 19.73 | 19.86 | 18.41 | 325,300 |
Jul 27, 2023 | 20.00 | 20.03 | 19.76 | 19.80 | 18.35 | 292,400 |
Jul 26, 2023 | 19.71 | 19.98 | 19.71 | 19.96 | 18.50 | 204,900 |
Jul 25, 2023 | 19.74 | 19.94 | 19.66 | 19.68 | 18.24 | 326,800 |
Jul 24, 2023 | 19.64 | 19.82 | 19.64 | 19.79 | 18.34 | 256,700 |
Jul 21, 2023 | 19.62 | 19.71 | 19.52 | 19.64 | 18.20 | 241,200 |
Jul 20, 2023 | 19.70 | 19.79 | 19.55 | 19.58 | 18.15 | 191,700 |
Jul 19, 2023 | 19.73 | 19.89 | 19.70 | 19.70 | 18.26 | 239,900 |
Jul 18, 2023 | 19.64 | 19.85 | 19.59 | 19.72 | 18.28 | 333,500 |
Jul 17, 2023 | 19.14 | 19.51 | 19.06 | 19.45 | 18.03 | 412,100 |
Jul 14, 2023 | 19.20 | 19.29 | 19.02 | 19.17 | 17.77 | 350,900 |
Jul 13, 2023 | 18.92 | 19.17 | 18.91 | 19.17 | 17.77 | 397,400 |
Jul 12, 2023 | 19.00 | 19.04 | 18.93 | 18.94 | 17.55 | 335,700 |
Jul 11, 2023 | 18.95 | 18.96 | 18.84 | 18.89 | 17.51 | 342,200 |
Jul 10, 2023 | 18.84 | 18.97 | 18.83 | 18.88 | 17.50 | 289,100 |
Jul 7, 2023 | 18.74 | 18.93 | 18.72 | 18.82 | 17.44 | 267,700 |
Jul 6, 2023 | 18.60 | 18.72 | 18.45 | 18.72 | 17.35 | 217,100 |
Jul 5, 2023 | 18.68 | 18.76 | 18.59 | 18.73 | 17.36 | 233,700 |
Jul 3, 2023 | 18.63 | 18.81 | 18.61 | 18.72 | 17.35 | 178,400 |
Jun 30, 2023 | 18.92 | 18.97 | 18.68 | 18.69 | 17.32 | 493,000 |
Jun 29, 2023 | 18.53 | 18.73 | 18.49 | 18.70 | 17.33 | 406,300 |
Jun 28, 2023 | 18.32 | 18.43 | 18.24 | 18.43 | 17.08 | 498,600 |
Jun 27, 2023 | 18.26 | 18.40 | 18.26 | 18.31 | 16.97 | 268,600 |
Jun 26, 2023 | 18.16 | 18.29 | 18.16 | 18.26 | 16.92 | 376,500 |
Jun 23, 2023 | 18.25 | 18.34 | 18.09 | 18.12 | 16.79 | 562,600 |
Jun 22, 2023 | 18.67 | 18.67 | 18.34 | 18.35 | 17.01 | 277,600 |
Jun 21, 2023 | 18.66 | 18.78 | 18.55 | 18.66 | 17.29 | 379,800 |
Jun 20, 2023 | 18.65 | 18.72 | 18.56 | 18.66 | 17.29 | 472,200 |
Jun 16, 2023 | 18.57 | 18.80 | 18.53 | 18.71 | 17.34 | 739,900 |
Jun 15, 2023 | 18.59 | 18.72 | 18.50 | 18.55 | 17.19 | 335,900 |
Jun 14, 2023 | 0.46 Dividend | |||||
Jun 14, 2023 | 18.71 | 18.75 | 18.52 | 18.58 | 17.22 | 323,500 |
Jun 13, 2023 | 19.20 | 19.22 | 19.08 | 19.16 | 17.33 | 400,600 |
Jun 12, 2023 | 19.03 | 19.19 | 18.92 | 19.10 | 17.28 | 457,700 |
Jun 9, 2023 | 18.95 | 18.99 | 18.89 | 18.93 | 17.12 | 230,400 |
Jun 8, 2023 | 18.93 | 19.01 | 18.84 | 18.93 | 17.12 | 269,600 |
Jun 7, 2023 | 18.82 | 19.07 | 18.79 | 18.90 | 17.10 | 341,000 |
Jun 6, 2023 | 18.79 | 18.99 | 18.72 | 18.79 | 17.00 | 283,500 |
Jun 5, 2023 | 18.69 | 18.93 | 18.56 | 18.81 | 17.01 | 339,400 |
Jun 2, 2023 | 18.76 | 18.77 | 18.55 | 18.64 | 16.86 | 366,000 |
Jun 1, 2023 | 18.19 | 18.70 | 18.19 | 18.65 | 16.87 | 354,100 |
May 31, 2023 | 18.28 | 18.31 | 18.09 | 18.20 | 16.46 | 338,700 |
May 30, 2023 | 0.04 Dividend | |||||
May 30, 2023 | 18.25 | 18.31 | 18.15 | 18.29 | 16.54 | 319,300 |
May 26, 2023 | 18.00 | 18.32 | 18.00 | 18.21 | 16.43 | 348,500 |
May 25, 2023 | 17.80 | 18.06 | 17.80 | 18.02 | 16.26 | 454,800 |
May 24, 2023 | 17.86 | 18.02 | 17.75 | 17.96 | 16.21 | 586,700 |
May 23, 2023 | 18.10 | 18.24 | 17.99 | 18.00 | 16.25 | 447,300 |
May 22, 2023 | 18.05 | 18.18 | 17.95 | 18.13 | 16.36 | 420,300 |
May 19, 2023 | 17.90 | 18.13 | 17.88 | 18.05 | 16.29 | 430,800 |
May 18, 2023 | 17.74 | 17.90 | 17.68 | 17.84 | 16.10 | 359,800 |
May 17, 2023 | 17.80 | 17.86 | 17.59 | 17.80 | 16.06 | 378,000 |
May 16, 2023 | 17.70 | 17.85 | 17.69 | 17.70 | 15.97 | 408,900 |
May 15, 2023 | 17.74 | 17.91 | 17.62 | 17.89 | 16.15 | 694,800 |
May 12, 2023 | 17.69 | 17.80 | 17.50 | 17.65 | 15.93 | 582,000 |
May 11, 2023 | 17.40 | 17.74 | 17.31 | 17.66 | 15.94 | 3,851,400 |
May 10, 2023 | 18.39 | 18.50 | 18.20 | 18.43 | 16.63 | 382,800 |
May 9, 2023 | 18.17 | 18.55 | 17.96 | 18.19 | 16.42 | 406,300 |
May 8, 2023 | 18.10 | 18.28 | 18.07 | 18.24 | 16.46 | 156,700 |
May 5, 2023 | 17.91 | 18.17 | 17.89 | 18.12 | 16.35 | 261,600 |
May 4, 2023 | 17.90 | 17.90 | 17.60 | 17.74 | 16.01 | 290,800 |
May 3, 2023 | 17.94 | 18.15 | 17.92 | 17.96 | 16.21 | 273,200 |
May 2, 2023 | 18.05 | 18.09 | 17.67 | 17.91 | 16.16 | 381,700 |
May 1, 2023 | 18.31 | 18.36 | 18.07 | 18.09 | 16.33 | 312,600 |
Apr 28, 2023 | 18.19 | 18.40 | 18.19 | 18.28 | 16.50 | 247,700 |
Apr 27, 2023 | 18.04 | 18.22 | 18.04 | 18.19 | 16.42 | 241,000 |
Related Tickers
GBDC Golub Capital BDC, Inc.
17.40
+2.17%
TPVG TriplePoint Venture Growth BDC Corp.
9.55
+1.60%
CSWC Capital Southwest Corporation
25.89
+0.39%
FDUS Fidus Investment Corporation
20.41
+1.04%
NMFC New Mountain Finance Corporation
12.72
+1.11%
HTGC Hercules Capital, Inc.
19.07
+0.63%
CGBD Carlyle Secured Lending, Inc.
17.09
+1.42%
BXSL Blackstone Secured Lending Fund
32.09
+0.88%
TCPC BlackRock TCP Capital Corp.
10.09
+1.61%
PNNT PennantPark Investment Corporation
7.13
+1.13%