Sixth Street Specialty Lending Inc. Common Stockのデータ

Sixth Street Specialty Lending Inc. Common Stockの基本情報

名前 Sixth Street Specialty Lending Inc. Common Stock
ティッカー TSLX
nan
上場年 2014.0
セクター nan

Sixth Street Specialty Lending Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.65 21.36 21.63 21.53 298300.0 21.53
2021-02-12 21.57 21.32 21.45 21.55 165100.0 21.55
2021-02-11 21.86 21.45 21.5 21.46 353800.0 21.46
2021-02-10 21.71 21.41 21.41 21.59 288000.0 21.59
2021-02-09 21.59 21.11 21.5 21.23 360100.0 21.23
2021-02-08 21.9 21.47 21.84 21.59 261700.0 21.59
2021-02-05 21.83 21.46 21.5 21.72 318400.0 21.72
2021-02-04 21.63 21.22 21.26 21.45 311800.0 21.45
2021-02-03 21.23 20.97 21.13 21.18 202100.0 21.18
2021-02-02 21.29 20.78 20.85 21.06 261700.0 21.06
2021-02-01 20.74 20.41 20.62 20.69 239100.0 20.69
2021-01-29 20.65 20.16 20.6 20.46 475400.0 20.46
2021-01-28 20.79 20.55 20.6 20.7 299000.0 20.7
2021-01-27 21.12 20.59 21.07 20.61 288500.0 20.61
2021-01-26 21.45 20.99 21.14 21.09 359700.0 21.09
2021-01-25 21.36 20.86 21.0 21.1 422700.0 21.1
2021-01-22 21.05 20.9 21.05 20.94 230700.0 20.94
2021-01-21 21.28 21.04 21.2 21.11 193700.0 21.11
2021-01-20 21.25 20.98 21.24 21.16 217600.0 21.16
2021-01-19 21.29 21.04 21.19 21.09 265200.0 21.09
2021-01-15 21.15 20.7 20.81 20.99 335800.0 20.99
2021-01-14 20.91 20.69 20.75 20.76 200900.0 20.76
2021-01-13 20.95 20.63 20.72 20.71 146500.0 20.71
2021-01-12 20.81 20.43 20.66 20.64 216700.0 20.64
2021-01-11 20.92 20.59 20.8 20.66 236100.0 20.66
2021-01-08 21.09 20.65 21.01 20.89 483600.0 20.89
2021-01-07 21.22 20.83 21.03 20.97 257800.0 20.97
2021-01-06 21.0 20.72 20.86 20.85 295500.0 20.85
2021-01-05 20.89 20.65 20.65 20.71 234100.0 20.71
2021-01-04 20.85 20.33 20.85 20.62 242200.0 20.62
2020-12-31 20.89 20.55 20.71 20.75 203700.0 20.75
2020-12-30 20.9 20.68 20.74 20.68 242000.0 20.68
2020-12-29 20.81 20.6 20.7 20.74 156200.0 20.74
2020-12-28 20.81 20.58 20.71 20.58 224700.0 20.58
2020-12-24 20.79 20.52 20.78 20.7 92400.0 20.7
2020-12-23 20.76 20.58 20.58 20.65 111200.0 20.65
2020-12-22 20.65 20.4 20.48 20.5 208500.0 20.5
2020-12-21 20.82 20.48 20.63 20.5 220900.0 20.5
2020-12-18 20.76 20.15 20.65 20.67 432200.0 20.67
2020-12-17 20.91 20.59 20.71 20.75 426700.0 20.75
2020-12-16 20.8 20.47 20.6 20.77 273400.0 20.77
2020-12-15 20.8 20.49 20.51 20.58 327300.0 20.58
2020-12-14 20.8 20.4 20.72 20.5 246900.0 20.5
2020-12-11 20.98 20.62 20.75 20.95 309600.0 20.54
2020-12-10 20.9 20.54 20.69 20.87 313600.0 20.46
2020-12-09 21.08 20.68 21.05 20.81 452700.0 20.4
2020-12-08 21.29 20.98 21.11 21.04 246900.0 20.63
2020-12-07 21.38 20.92 21.27 21.12 335200.0 20.71
2020-12-04 21.57 21.15 21.18 21.24 409400.0 20.82
2020-12-03 21.16 20.91 21.03 21.16 571900.0 20.75
2020-12-02 21.19 20.9 20.96 21.03 187500.0 20.62
2020-12-01 21.26 20.69 20.8 21.05 349800.0 20.64
2020-11-30 20.91 20.54 20.75 20.61 387500.0 20.21
2020-11-27 20.97 20.58 20.71 20.75 114600.0 20.34
2020-11-25 21.03 20.66 20.75 20.78 325800.0 20.28
2020-11-24 21.07 20.37 20.55 20.77 421400.0 20.27
2020-11-23 20.33 20.0 20.05 20.3 226000.0 19.81
2020-11-20 20.0 19.83 20.0 19.92 195600.0 19.44
2020-11-19 20.05 19.83 19.83 19.95 201600.0 19.47
2020-11-18 20.19 19.75 19.95 19.77 372100.0 19.29
2020-11-17 19.93 19.62 19.64 19.87 152000.0 19.39
2020-11-16 19.92 19.58 19.69 19.77 416500.0 19.29
2020-11-13 19.43 19.0 19.01 19.39 292200.0 18.92
2020-11-12 19.14 18.93 19.14 18.97 201500.0 18.51
2020-11-11 19.52 19.12 19.48 19.21 287000.0 18.74
2020-11-10 19.52 18.82 18.87 19.43 261400.0 18.96
2020-11-09 19.0 18.62 18.95 18.83 490700.0 18.37
2020-11-06 18.5 18.1 18.45 18.28 379800.0 17.84
2020-11-05 18.47 17.5 17.6 18.2 438900.0 17.76
2020-11-04 17.38 16.59 16.91 17.26 252600.0 16.84
2020-11-03 17.05 16.68 16.71 17.01 260000.0 16.6
2020-11-02 17.02 16.6 16.6 16.67 310200.0 16.27
2020-10-30 16.47 16.16 16.38 16.46 243800.0 16.06
2020-10-29 16.49 16.12 16.35 16.45 324500.0 16.05
2020-10-28 16.66 16.3 16.62 16.31 517500.0 15.91
2020-10-27 16.85 16.7 16.78 16.8 213200.0 16.39
2020-10-26 16.78 16.6 16.76 16.71 409700.0 16.3
2020-10-23 16.94 16.75 16.79 16.9 174800.0 16.49
2020-10-22 16.79 16.61 16.72 16.73 284600.0 16.32
2020-10-21 16.89 16.68 16.83 16.76 242200.0 16.35
2020-10-20 17.02 16.81 16.94 16.82 258900.0 16.41
2020-10-19 17.37 16.87 17.37 16.88 204300.0 16.47
2020-10-16 17.35 17.17 17.35 17.25 224000.0 16.83
2020-10-15 17.5 17.32 17.48 17.38 260800.0 16.96
2020-10-14 17.48 17.22 17.25 17.46 507500.0 17.04
2020-10-13 17.37 17.2 17.3 17.24 225800.0 16.82
2020-10-12 17.35 17.2 17.35 17.29 167900.0 16.87
2020-10-09 17.39 17.15 17.29 17.29 201500.0 16.87
2020-10-08 17.28 17.06 17.12 17.23 142000.0 16.81
2020-10-07 17.25 17.03 17.1 17.16 175700.0 16.74
2020-10-06 17.37 17.03 17.34 17.03 310300.0 16.62
2020-10-05 17.47 17.2 17.3 17.25 207100.0 16.83
2020-10-02 17.38 17.06 17.17 17.35 168100.0 16.93
2020-10-01 17.35 17.15 17.21 17.32 237700.0 16.9
2020-09-30 17.27 16.97 16.97 17.21 317100.0 16.79
2020-09-29 17.32 17.02 17.16 17.03 195100.0 16.62
2020-09-28 17.34 16.94 17.01 17.19 261600.0 16.77
2020-09-25 16.85 16.45 16.46 16.85 211600.0 16.44
2020-09-24 16.69 16.32 16.5 16.46 327400.0 16.06
2020-09-23 17.27 16.5 17.2 16.55 446200.0 16.15
2020-09-22 17.16 16.86 16.9 17.13 406500.0 16.71
2020-09-21 16.87 16.55 16.6 16.79 397400.0 16.38
2020-09-18 17.12 16.8 16.97 16.88 310400.0 16.47
2020-09-17 17.02 16.73 16.8 16.93 344100.0 16.52
2020-09-16 17.2 16.97 17.12 17.02 451900.0 16.61
2020-09-15 17.23 17.02 17.12 17.06 286100.0 16.65
2020-09-14 17.24 17.0 17.16 17.11 339700.0 16.69
2020-09-11 17.44 17.12 17.2 17.37 351700.0 16.55
2020-09-10 17.19 16.99 17.01 17.12 343700.0 16.31
2020-09-09 17.28 16.91 17.05 16.99 499300.0 16.19
2020-09-08 17.1 16.54 16.84 16.95 848500.0 16.15
2020-09-04 17.4 16.81 17.28 16.91 668500.0 16.11
2020-09-03 17.6 17.15 17.45 17.22 713700.0 16.41
2020-09-02 17.68 17.4 17.43 17.54 701000.0 16.71
2020-09-01 17.61 17.38 17.6 17.41 895600.0 16.59
2020-08-31 17.71 17.42 17.48 17.6 471100.0 16.77
2020-08-28 17.54 17.28 17.31 17.41 888900.0 16.59
2020-08-27 17.55 17.26 17.4 17.3 601000.0 16.48
2020-08-26 17.73 17.41 17.66 17.5 458700.0 16.67
2020-08-25 18.04 17.67 18.03 17.68 359900.0 16.84
2020-08-24 18.1 17.71 17.89 18.03 377100.0 17.18
2020-08-21 17.81 17.54 17.76 17.81 674300.0 16.97
2020-08-20 17.95 17.71 17.95 17.81 343500.0 16.97
2020-08-19 18.11 17.73 17.89 18.01 532200.0 17.16
2020-08-18 18.01 17.64 17.87 17.92 476900.0 17.07
2020-08-17 18.09 17.82 18.0 17.91 469900.0 17.06
2020-08-14 18.18 17.85 18.18 18.0 630300.0 17.15
2020-08-13 18.27 18.1 18.17 18.12 341700.0 17.26
2020-08-12 18.58 18.25 18.54 18.32 294600.0 17.45
2020-08-11 18.82 18.21 18.6 18.29 684900.0 17.42
2020-08-10 18.63 18.18 18.25 18.48 424400.0 17.61
2020-08-07 18.28 18.02 18.02 18.26 354100.0 17.4
2020-08-06 18.09 17.68 17.9 18.07 735700.0 17.21
2020-08-05 18.15 17.38 17.98 17.65 716600.0 16.81
2020-08-04 17.71 17.35 17.37 17.65 391100.0 16.81
2020-08-03 17.41 16.98 17.03 17.27 348700.0 16.45
2020-07-31 17.28 17.0 17.2 17.04 289500.0 16.23
2020-07-30 17.16 16.97 17.06 17.12 375600.0 16.31
2020-07-29 17.18 16.79 16.85 17.1 1038500.0 16.29
2020-07-28 16.99 16.74 16.83 16.89 334200.0 16.09
2020-07-27 17.08 16.85 17.06 16.9 357300.0 16.1
2020-07-24 17.11 16.74 17.1 17.01 502500.0 16.21
2020-07-23 17.26 16.92 17.17 17.02 539400.0 16.21
2020-07-22 16.9 16.81 16.85 16.87 278300.0 16.07
2020-07-21 16.84 16.49 16.49 16.8 337500.0 16.01
2020-07-20 16.73 16.41 16.7 16.46 230700.0 15.68
2020-07-17 16.8 16.61 16.66 16.67 175400.0 15.88
2020-07-16 16.8 16.42 16.42 16.6 229300.0 15.81
2020-07-15 16.62 16.31 16.37 16.54 234400.0 15.76
2020-07-14 16.28 15.76 15.85 16.24 373200.0 15.47
2020-07-13 16.13 15.73 15.91 15.95 272200.0 15.2
2020-07-10 15.97 15.65 15.66 15.83 296800.0 15.08
2020-07-09 15.88 15.53 15.84 15.68 392400.0 14.94
2020-07-08 16.11 15.83 15.87 15.85 413800.0 15.1
2020-07-07 16.19 15.9 16.19 15.94 427100.0 15.19
2020-07-06 16.55 16.12 16.55 16.26 325600.0 15.49
2020-07-02 16.8 16.25 16.6 16.33 279500.0 15.56
2020-07-01 16.76 16.3 16.53 16.42 349200.0 15.64
2020-06-30 16.66 16.27 16.27 16.49 365800.0 15.71
2020-06-29 16.46 16.17 16.22 16.35 174000.0 15.58
2020-06-26 16.51 16.12 16.48 16.16 263900.0 15.4
2020-06-25 16.72 16.36 16.47 16.59 262700.0 15.8
2020-06-24 16.75 16.25 16.72 16.51 633800.0 15.73
2020-06-23 17.17 17.0 17.06 17.0 506400.0 16.2
2020-06-22 17.13 16.85 17.05 16.91 291100.0 16.11
2020-06-19 17.51 17.01 17.33 17.16 312800.0 16.35
2020-06-18 17.45 17.17 17.25 17.24 247200.0 16.42
2020-06-17 17.93 17.23 17.85 17.37 278900.0 16.55
2020-06-16 18.13 17.55 17.83 17.78 346100.0 16.94
2020-06-15 17.58 17.05 17.15 17.51 460500.0 16.68
2020-06-12 17.87 17.09 17.7 17.6 417100.0 16.77
2020-06-11 18.13 17.34 18.1 17.68 630600.0 16.21
2020-06-10 19.54 18.37 19.42 18.77 649100.0 17.21
2020-06-09 19.46 19.05 19.31 19.42 440600.0 17.81
2020-06-08 19.57 19.09 19.09 19.51 592600.0 17.89
2020-06-05 19.51 18.89 19.08 19.09 448800.0 17.51
2020-06-04 18.88 18.55 18.74 18.85 318000.0 17.29
2020-06-03 18.89 18.71 18.71 18.85 477800.0 17.29
2020-06-02 18.85 18.57 18.6 18.68 593800.0 17.13
2020-06-01 18.74 18.33 18.4 18.6 257400.0 17.06
2020-05-29 18.5 18.06 18.3 18.4 343200.0 16.87
2020-05-28 18.89 18.2 18.89 18.34 330300.0 16.82
2020-05-27 18.98 18.39 18.95 18.7 206200.0 17.15
2020-05-26 18.71 18.37 18.45 18.56 284100.0 17.02
2020-05-22 18.12 17.81 18.0 18.0 279500.0 16.51
2020-05-21 18.0 17.55 17.55 17.9 254100.0 16.42
2020-05-20 17.8 17.52 17.62 17.66 238700.0 16.2
2020-05-19 17.76 17.3 17.3 17.44 353000.0 15.99
2020-05-18 17.96 17.18 17.72 17.4 483400.0 15.96
2020-05-15 17.33 16.82 16.83 17.16 375400.0 15.74
2020-05-14 17.06 16.43 16.67 17.01 422000.0 15.6
2020-05-13 16.98 16.45 16.75 16.9 822200.0 15.5
2020-05-12 16.96 16.64 16.89 16.82 257200.0 15.43
2020-05-11 17.05 16.66 16.74 16.87 260800.0 15.47
2020-05-08 16.93 16.65 16.69 16.83 260300.0 15.44
2020-05-07 16.95 16.44 16.59 16.57 465300.0 15.2
2020-05-06 16.57 15.87 16.04 16.37 460500.0 15.01
2020-05-05 16.3 15.64 15.64 15.99 596100.0 14.66
2020-05-04 15.85 15.38 15.8 15.49 475100.0 14.21
2020-05-01 16.14 15.55 15.99 16.01 403800.0 14.68
2020-04-30 16.85 16.21 16.85 16.46 379300.0 15.1
2020-04-29 17.15 16.78 16.92 16.85 375700.0 15.45
2020-04-28 17.25 16.47 16.96 16.49 640600.0 15.12
2020-04-27 16.74 16.01 16.01 16.5 830700.0 15.13
2020-04-24 15.92 15.25 15.39 15.82 760100.0 14.51
2020-04-23 15.34 14.87 14.89 15.2 425400.0 13.94
2020-04-22 15.38 14.81 15.09 14.9 434700.0 13.67
2020-04-21 15.47 14.84 15.0 14.95 603500.0 13.71
2020-04-20 15.66 15.04 15.22 15.15 1087900.0 13.89
2020-04-17 16.48 15.37 15.65 15.56 773200.0 14.27
2020-04-16 15.25 14.33 15.05 15.0 555800.0 13.76
2020-04-15 15.23 14.12 15.07 14.41 768100.0 13.22
2020-04-14 15.67 14.79 15.49 15.16 607000.0 13.9
2020-04-13 16.03 14.9 15.81 15.1 1469500.0 13.62
2020-04-09 16.29 15.15 15.57 15.84 1082800.0 14.29
2020-04-08 15.1 13.63 13.63 14.48 873000.0 13.06
2020-04-07 14.24 13.09 13.29 13.4 860800.0 12.09
2020-04-06 13.67 12.61 12.77 12.72 793100.0 11.47
2020-04-03 13.25 12.25 13.12 12.57 794200.0 11.34
2020-04-02 13.27 12.65 13.08 12.82 659700.0 11.56
2020-04-01 13.55 12.97 13.45 13.18 767400.0 11.89
2020-03-31 14.58 13.81 14.36 13.92 695300.0 12.55
2020-03-30 14.67 13.88 14.63 14.29 716700.0 12.89
2020-03-27 15.57 13.27 14.48 14.73 769700.0 13.29
2020-03-26 16.54 13.48 13.5 14.91 1123000.0 13.45
2020-03-25 15.33 12.55 12.73 13.51 1428900.0 12.19
2020-03-24 13.63 11.86 11.86 12.52 889200.0 11.29
2020-03-23 13.58 11.25 13.48 11.3 1948900.0 10.19
2020-03-20 14.75 12.82 13.95 13.52 1158000.0 12.19
2020-03-19 14.35 11.53 12.82 13.87 1564000.0 12.51
2020-03-18 14.55 12.53 14.26 12.92 1800700.0 11.65
2020-03-17 16.99 14.45 16.99 14.95 1901300.0 13.48
2020-03-16 17.21 14.4 16.0 16.71 1009600.0 15.07
2020-03-13 18.49 17.93 17.93 18.47 1080400.0 16.66
2020-03-12 17.9 15.93 17.9 17.28 1628400.0 15.59
2020-03-11 19.79 19.02 19.75 19.37 706400.0 17.1
2020-03-10 21.01 19.4 20.85 20.0 1012400.0 17.66
2020-03-09 20.98 20.01 20.56 20.55 615400.0 18.14
2020-03-06 21.99 21.31 21.9 21.73 649100.0 19.18
2020-03-05 22.37 21.94 22.14 22.27 491400.0 19.66
2020-03-04 22.6 22.07 22.36 22.27 273600.0 19.66
2020-03-03 22.56 21.96 22.21 22.0 858500.0 19.42
2020-03-02 22.23 21.02 21.02 22.13 716700.0 19.54
2020-02-28 21.34 20.62 21.19 20.94 1353700.0 18.49
2020-02-27 21.96 21.15 21.55 21.59 923000.0 19.06
2020-02-26 22.23 21.76 21.76 21.86 506100.0 19.25
2020-02-25 22.85 21.56 22.81 21.81 761600.0 19.2
2020-02-24 23.01 22.53 22.78 22.81 357800.0 20.08
2020-02-21 23.26 22.93 23.0 23.03 446200.0 20.28
2020-02-20 23.67 23.01 23.1 23.28 570700.0 20.5
2020-02-19 22.75 22.49 22.74 22.65 244600.0 19.94
2020-02-18 22.76 22.67 22.7 22.69 173600.0 19.98