Stockscreener 앱 받기
22.40
1.02%
-0.24
Sixth Street Specialty Lending Inc 주식 (TSLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $22.66 | $22.33 | $0.3264 | 124,828.0 | -1.06% |
| 2025-11-03 | $22.76 | $22.45 | $0.31 | 453,711.0 | +0.09% |
| 2025-10-31 | $22.78 | $22.41 | $0.3652 | 353,967.0 | +0.22% |
| 2025-10-30 | $22.89 | $22.36 | $0.5339 | 403,367.0 | -0.92% |
| 2025-10-29 | $23.19 | $22.65 | $0.54 | 372,391.0 | -0.35% |
| 2025-10-28 | $23.18 | $22.72 | $0.46 | 617,457.0 | -0.13% |
| 2025-10-27 | $22.99 | $22.53 | $0.46 | 693,093.0 | +1.82% |
| 2025-10-24 | $22.52 | $22.24 | $0.28 | 372,836.0 | +1.63% |
| 2025-10-23 | $22.19 | $21.87 | $0.32 | 354,786.0 | +1.14% |
| 2025-10-22 | $22.01 | $21.75 | $0.26 | 639,330.0 | -0.23% |
| 2025-10-21 | $22.04 | $21.68 | $0.36 | 397,406.0 | +1.11% |
| 2025-10-20 | $21.71 | $21.35 | $0.36 | 560,979.0 | +0.84% |
| 2025-10-17 | $21.57 | $21.15 | $0.42 | 549,510.0 | +1.03% |
| 2025-10-16 | $22.15 | $21.27 | $0.88 | 739,192.0 | -2.74% |
| 2025-10-15 | $22.25 | $21.80 | $0.445 | 556,656.0 | -0.05% |
| 2025-10-14 | $21.99 | $21.40 | $0.59 | 574,379.0 | +0.92% |
| 2025-10-13 | $21.77 | $21.00 | $0.77 | 1,267,718.0 | +3.98% |
| 2025-10-10 | $21.18 | $20.68 | $0.50 | 757,810.0 | -0.90% |
| 2025-10-09 | $21.57 | $20.90 | $0.67 | 929,243.0 | -2.41% |
| 2025-10-08 | $21.93 | $21.50 | $0.435 | 798,070.0 | -1.24% |
| 2025-10-07 | $22.39 | $21.78 | $0.605 | 659,546.0 | -1.84% |
Sixth Street Specialty Lending Inc 주식 (TSLX) 연도별 가격 이력
이 심층 분석에서는 Sixth Street Specialty Lending Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TSLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sixth Street Specialty Lending Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sixth Street Specialty Lending Inc 주식 (TSLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $22.76 | $22.33 | $0.43 | 578,539.0 | -0.97% |
| 2025-10 | $23.19 | $20.68 | $2.51 | 13,960,002.0 | -1.05% |
| 2025-09 | $24.79 | $22.60 | $2.19 | 8,950,692.0 | -6.50% |
| 2025-08 | $24.55 | $23.55 | $1.00 | 8,062,099.0 | +0.70% |
| 2025-07 | $25.16 | $23.51 | $1.65 | 10,016,685.0 | +1.97% |
| 2025-06 | $23.98 | $22.32 | $1.66 | 11,286,692.0 | +2.23% |
| 2025-05 | $23.31 | $20.53 | $2.78 | 10,253,003.0 | +12.19% |
| 2025-04 | $22.63 | $18.58 | $4.05 | 12,666,221.0 | -7.24% |
| 2025-03 | $23.67 | $21.54 | $2.13 | 8,868,651.0 | -4.81% |
| 2025-02 | $23.66 | $21.91 | $1.75 | 9,117,828.0 | +5.05% |
| 2025-01 | $22.42 | $20.78 | $1.64 | 5,407,110.0 | +5.07% |
Sixth Street Specialty Lending Inc 주식 (TSLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.71 | $20.38 | $1.33 | 5,971,367.0 | -0.84% |
| 2024-11 | $21.75 | $19.69 | $2.06 | 7,693,653.0 | +5.29% |
| 2024-10 | $20.96 | $20.24 | $0.72 | 5,697,524.0 | -0.63% |
| 2024-09 | $21.43 | $20.31 | $1.12 | 5,879,442.0 | -3.34% |
| 2024-08 | $21.28 | $19.50 | $1.78 | 5,902,637.0 | +1.77% |
| 2024-07 | $22.00 | $20.76 | $1.24 | 6,868,439.0 | -2.25% |
| 2024-06 | $22.18 | $20.85 | $1.33 | 6,363,313.0 | -3.00% |
| 2024-05 | $22.05 | $20.72 | $1.33 | 7,994,045.0 | +1.48% |
| 2024-04 | $21.94 | $20.40 | $1.54 | 8,262,232.0 | +1.21% |
| 2024-03 | $21.52 | $20.51 | $1.01 | 11,878,706.0 | -1.83% |
| 2024-02 | $22.08 | $21.08 | $1.00 | 6,720,265.0 | +0.78% |
| 2024-01 | $22.35 | $21.36 | $0.99 | 6,627,082.0 | +0.28% |
Sixth Street Specialty Lending Inc 주식 (TSLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.00 | $20.75 | $1.25 | 6,535,442.0 | +3.05% |
| 2023-11 | $21.21 | $19.46 | $1.75 | 5,853,421.0 | +7.99% |
| 2023-10 | $20.52 | $19.02 | $1.50 | 6,487,261.0 | -5.04% |
| 2023-09 | $20.64 | $19.82 | $0.82 | 6,656,592.0 | +1.34% |
| 2023-08 | $20.97 | $19.75 | $1.22 | 7,731,056.0 | +1.41% |
| 2023-07 | $20.08 | $18.45 | $1.63 | 5,716,931.0 | +6.42% |
| 2023-06 | $19.22 | $18.09 | $1.13 | 8,151,623.0 | +2.69% |
| 2023-05 | $18.55 | $17.31 | $1.24 | 12,006,796.0 | -0.44% |
| 2023-04 | $18.50 | $17.32 | $1.18 | 5,949,569.0 | -0.11% |
| 2023-03 | $19.36 | $16.86 | $2.50 | 14,578,037.0 | -3.68% |
| 2023-02 | $19.83 | $18.45 | $1.38 | 9,367,108.0 | -0.78% |
| 2023-01 | $19.74 | $17.85 | $1.89 | 6,212,074.0 | +7.58% |
0.40%
5.77%
자본화:
|
볼륨(24시간):