Sixth Street Specialty Lending, Inc. TSLX
NYSE · Vereinigte Staaten · Sonstiges
$18,09+0,07 (+0,39 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,91 | -0,61 % | $18,07 | $18,15 | $17,85 | 333,25K |
| 2026-09-30 | $18,02 | -1,74 % | $18,36 | $18,43 | $18,02 | 600,30K |
| 2026-09-29 | $18,34 | +1,27 % | $18,20 | $18,55 | $18,13 | 550,30K |
| 2026-09-28 | $18,11 | -0,17 % | $18,07 | $18,22 | $17,95 | 276,40K |
| 2026-09-25 | $18,14 | -0,06 % | $18,15 | $18,20 | $17,96 | 342,00K |
| 2026-09-24 | $18,15 | -0,55 % | $18,28 | $18,37 | $18,02 | 442,60K |
| 2026-09-23 | $18,25 | -0,54 % | $18,31 | $18,38 | $17,98 | 538,00K |
| 2026-09-22 | $18,35 | +1,72 % | $18,15 | $18,39 | $18,00 | 552,00K |
| 2026-09-21 | $18,04 | +0,78 % | $18,10 | $18,19 | $17,91 | 350,50K |
| 2026-09-18 | $17,90 | -1,59 % | $17,95 | $18,12 | $17,74 | 692,10K |
| 2026-09-17 | $18,19 | +1,28 % | $18,11 | $18,47 | $18,05 | 374,00K |
| 2026-09-16 | $17,96 | +0,56 % | $17,81 | $18,09 | $17,79 | 477,20K |
| 2026-09-15 | $17,86 | -2,14 % | $17,78 | $17,98 | $17,74 | 396,70K |
| 2026-09-14 | $18,25 | +2,01 % | $17,96 | $18,28 | $17,94 | 761,60K |
| 2026-09-11 | $17,89 | +0,62 % | $17,83 | $17,91 | $17,70 | 241,70K |
| 2026-09-10 | $17,78 | -0,39 % | $17,80 | $17,91 | $17,66 | 405,00K |
| 2026-09-09 | $17,85 | -1,05 % | $17,94 | $18,01 | $17,80 | 238,70K |
| 2026-09-08 | $18,04 | -1,85 % | $18,38 | $18,40 | $17,94 | 311,80K |
| 2026-09-04 | $18,38 | +0,38 % | $18,12 | $18,54 | $18,08 | 202,30K |
| 2026-09-03 | $18,31 | +0,60 % | $18,30 | $18,37 | $17,98 | 236,50K |
| 2026-09-02 | $18,20 | -1,36 % | $18,48 | $18,62 | $18,16 | 369,60K |
| 2026-09-01 | $18,45 | -2,17 % | $18,89 | $19,01 | $18,41 | 503,20K |
| 2026-08-31 | $18,86 | +0,64 % | $18,67 | $19,10 | $18,64 | 341,20K |
| 2026-08-28 | $18,74 | -0,05 % | $18,75 | $18,96 | $18,73 | 285,80K |
| 2026-08-27 | $18,75 | -0,37 % | $18,85 | $18,91 | $18,64 | 374,60K |
| 2026-08-26 | $18,82 | -0,84 % | $18,87 | $19,05 | $18,81 | 226,30K |
| 2026-08-25 | $18,98 | +0,37 % | $18,85 | $19,06 | $18,83 | 854,70K |
| 2026-08-24 | $18,91 | +0,64 % | $18,77 | $18,97 | $18,75 | 301,20K |
| 2026-08-21 | $18,79 | +0,11 % | $18,83 | $18,91 | $18,72 | 222,40K |
| 2026-08-20 | $18,77 | +0,37 % | $18,74 | $18,90 | $18,54 | 559,80K |
| 2026-08-19 | $18,70 | +0,86 % | $18,50 | $18,87 | $18,50 | 334,00K |
| 2026-08-18 | $18,54 | +0,54 % | $18,52 | $18,75 | $18,44 | 365,30K |
| 2026-08-17 | $18,44 | -1,76 % | $18,61 | $18,79 | $18,44 | 705,50K |
| 2026-08-14 | $18,77 | -2,09 % | $19,07 | $19,13 | $18,74 | 507,20K |
| 2026-08-13 | $19,17 | +1,97 % | $18,90 | $19,26 | $18,90 | 427,90K |
| 2026-08-12 | $18,80 | +0,21 % | $18,64 | $18,84 | $18,57 | 305,50K |
| 2026-08-11 | $18,76 | -0,21 % | $18,72 | $18,88 | $18,60 | 485,00K |
| 2026-08-10 | $18,80 | -1,57 % | $18,86 | $18,92 | $18,61 | 749,70K |
| 2026-08-07 | $19,10 | +2,19 % | $18,83 | $19,14 | $18,68 | 642,30K |
| 2026-08-06 | $18,69 | +3,37 % | $18,25 | $18,80 | $18,24 | 633,70K |
| 2026-08-05 | $18,08 | +0,39 % | $17,60 | $18,21 | $17,41 | 703,80K |
| 2026-08-04 | $18,01 | +1,64 % | $17,63 | $18,09 | $17,57 | 527,80K |
| 2026-08-03 | $17,72 | +3,26 % | $17,35 | $17,81 | $17,35 | 347,50K |
| 2026-07-31 | $17,16 | -0,46 % | $17,27 | $17,47 | $17,05 | 461,40K |
| 2026-07-30 | $17,24 | -2,16 % | $17,69 | $17,79 | $17,07 | 465,80K |
| 2026-07-29 | $17,62 | -0,34 % | $17,54 | $17,96 | $17,53 | 486,10K |
| 2026-07-28 | $17,68 | +3,21 % | $17,24 | $17,71 | $17,21 | 598,40K |
| 2026-07-27 | $17,13 | +2,45 % | $16,95 | $17,29 | $16,93 | 439,10K |
| 2026-07-24 | $16,72 | +0,84 % | $16,67 | $16,86 | $16,60 | 379,00K |
| 2026-07-23 | $16,58 | -1,13 % | $16,70 | $16,79 | $16,46 | 390,90K |
| 2026-07-22 | $16,77 | -2,10 % | $17,19 | $17,29 | $16,76 | 299,50K |
| 2026-07-21 | $17,13 | +0,29 % | $17,03 | $17,31 | $17,00 | 414,60K |
| 2026-07-20 | $17,08 | -2,06 % | $17,47 | $17,52 | $16,92 | 661,50K |
| 2026-07-17 | $17,44 | -1,52 % | $17,71 | $17,88 | $17,39 | 440,70K |
| 2026-07-16 | $17,71 | +1,66 % | $17,34 | $17,75 | $17,33 | 334,80K |
| 2026-07-15 | $17,42 | +1,57 % | $17,26 | $17,59 | $17,17 | 671,40K |
| 2026-07-14 | $17,15 | +0,53 % | $17,03 | $17,35 | $17,03 | 330,40K |
| 2026-07-13 | $17,06 | -0,76 % | $17,19 | $17,44 | $16,91 | 529,40K |
| 2026-07-10 | $17,19 | +3,12 % | $16,90 | $17,41 | $16,88 | 428,20K |
| 2026-07-09 | $16,67 | -1,01 % | $16,91 | $16,95 | $16,66 | 544,60K |
| 2026-07-08 | $16,84 | -1,64 % | $17,02 | $17,15 | $16,84 | 953,00K |
| 2026-07-07 | $17,12 | -0,47 % | $17,25 | $17,53 | $17,08 | 486,90K |
| 2026-07-06 | $17,20 | -0,52 % | $17,28 | $17,55 | $17,11 | 820,40K |
| 2026-07-02 | $17,29 | -0,29 % | $17,41 | $17,50 | $17,21 | 354,00K |
| 2026-07-01 | $17,34 | +0,99 % | $17,26 | $17,53 | $17,17 | 579,90K |
| 2026-06-30 | $17,17 | +0,47 % | $17,06 | $17,27 | $17,00 | 840,30K |
| 2026-06-29 | $17,09 | +1,18 % | $16,95 | $17,24 | $16,94 | 1,09M |
| 2026-06-26 | $16,89 | +4,26 % | $16,34 | $16,91 | $16,28 | 658,00K |
| 2026-06-25 | $16,20 | -2,82 % | $16,72 | $16,74 | $16,04 | 1,60M |
| 2026-06-24 | $16,67 | +1,09 % | $16,59 | $16,80 | $16,32 | 702,10K |
| 2026-06-23 | $16,49 | +1,48 % | $16,31 | $16,59 | $16,23 | 695,20K |
| 2026-06-22 | $16,25 | -2,17 % | $16,59 | $16,81 | $16,23 | 1,29M |
| 2026-06-18 | $16,61 | +0,67 % | $16,50 | $16,73 | $16,37 | 1,17M |
| 2026-06-17 | $16,50 | -0,54 % | $16,55 | $16,83 | $16,41 | 548,40K |
| 2026-06-16 | $16,59 | +1,16 % | $16,41 | $16,64 | $16,41 | 551,90K |
| 2026-06-15 | $16,40 | -2,96 % | $16,64 | $16,77 | $16,37 | 800,40K |
| 2026-06-12 | $16,90 | -0,24 % | $17,02 | $17,26 | $16,73 | 1,00M |
| 2026-06-11 | $16,94 | -1,51 % | $17,24 | $17,33 | $16,93 | 720,60K |
| 2026-06-10 | $17,20 | -0,12 % | $17,25 | $17,55 | $17,17 | 415,40K |
| 2026-06-09 | $17,22 | +0,41 % | $17,25 | $17,47 | $17,14 | 654,90K |
| 2026-06-08 | $17,15 | -1,38 % | $17,31 | $17,44 | $17,10 | 633,50K |
| 2026-06-05 | $17,39 | -1,58 % | $17,62 | $17,69 | $17,25 | 490,50K |
| 2026-06-04 | $17,67 | +2,32 % | $17,41 | $17,73 | $17,41 | 374,50K |
| 2026-06-03 | $17,27 | -3,41 % | $17,66 | $17,71 | $17,12 | 741,30K |
| 2026-06-02 | $17,88 | -0,67 % | $17,88 | $18,12 | $17,88 | 627,20K |
| 2026-06-01 | $18,00 | +4,47 % | $17,27 | $18,02 | $17,25 | 1,33M |
| 2026-05-29 | $17,23 | -0,69 % | $17,40 | $17,47 | $17,19 | 632,80K |
| 2026-05-28 | $17,35 | +0,52 % | $17,19 | $17,55 | $17,19 | 621,70K |
| 2026-05-27 | $17,26 | +0,29 % | $17,21 | $17,44 | $17,17 | 510,80K |
| 2026-05-26 | $17,21 | +0,29 % | $17,19 | $17,64 | $17,19 | 518,00K |