CGBD - TCG BDC, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202013.0013.2512.8812.9212.92547,611
Feb 25, 202013.3213.3912.6612.8312.83391,000
Feb 24, 202013.5213.5513.2613.3213.32379,200
Feb 21, 202013.7913.8413.5913.6813.68287,500
Feb 20, 202013.6613.8513.6613.7913.79244,000
Feb 19, 202013.5813.6813.5313.6313.63242,000
Feb 18, 202013.5713.7013.5113.6013.60361,900
Feb 14, 202013.6913.7413.6413.7413.74169,500
Feb 13, 202013.7113.7213.5513.6913.69487,300
Feb 12, 202013.6313.7813.5813.7113.71408,500
Feb 11, 202013.6613.8913.5813.6313.63704,200
Feb 10, 202013.7514.1213.7513.9613.96406,300
Feb 07, 202014.2214.3713.8913.9913.99793,900
Feb 06, 202014.1514.2714.0614.2214.22197,700
Feb 05, 202013.9114.1513.9014.1014.10213,000
Feb 04, 202013.8913.9713.7713.8713.87250,200
Feb 03, 202013.8813.9913.7513.8413.84268,800
Jan 31, 202013.9313.9513.8113.8513.85286,200
Jan 30, 202013.8613.9713.8013.9713.97220,300
Jan 29, 202013.9513.9613.8313.8813.88231,400
Jan 28, 202014.1114.1813.9413.9713.97350,100
Jan 27, 202014.0514.1513.9614.1014.10433,500
Jan 24, 202014.2414.3514.0814.1114.11293,000
Jan 23, 202014.1014.3114.0614.2514.25337,000
Jan 22, 202014.1114.2914.1114.1514.15497,400
Jan 21, 202013.9214.1013.9114.0114.01388,200
Jan 17, 202014.0314.1213.9314.0314.03406,600
Jan 16, 202013.8013.9613.7713.9313.93353,700
Jan 15, 202013.7213.8313.6813.7513.75309,800
Jan 14, 202013.6413.7713.5213.7113.71237,300
Jan 13, 202013.6613.7313.5713.6313.63303,000
Jan 10, 202013.6213.7413.5813.7013.70279,500
Jan 09, 202013.5413.7013.5413.5913.59257,600
Jan 08, 202013.6213.6913.5313.5413.54246,900
Jan 07, 202013.5413.6413.4813.5913.59261,800
Jan 06, 202013.6813.7013.5413.5613.56264,300
Jan 03, 202013.4113.7213.4113.6813.68394,300
Jan 02, 202013.3913.6113.3813.5313.53379,900
Dec 31, 201913.3613.5013.2213.3813.38672,700
Dec 30, 201913.7013.7313.3913.4713.47819,400
Dec 30, 20190.55 Dividend
Dec 27, 201914.1514.1914.0514.1513.60440,600
Dec 26, 201914.1414.1914.0314.1513.60418,400
Dec 24, 201914.1714.2014.0714.1213.57245,400
Dec 23, 201914.0514.1313.9714.1013.55465,500
Dec 20, 201914.0714.2413.9414.0313.481,588,200
Dec 19, 201913.9114.1013.8613.9413.40526,700
Dec 18, 201914.1714.2313.9213.9313.39570,900
Dec 17, 201914.2014.3514.1014.1313.58549,700
Dec 16, 201913.6814.3113.6814.1813.63955,500
Dec 13, 201913.5213.7513.5213.6713.14444,500
Dec 12, 201913.5513.7013.4813.5212.99387,000
Dec 11, 201913.6813.7713.4413.5212.99758,400
Dec 10, 201913.7013.8413.6413.7313.20338,200
Dec 09, 201913.5613.7213.5213.6713.14410,400
Dec 06, 201913.4913.6213.4613.5413.01388,000
Dec 05, 201913.4913.5813.4413.4712.95286,200
Dec 04, 201913.5513.6113.4613.4912.97367,300
Dec 03, 201913.4813.5913.3813.5112.98666,400
Dec 02, 201913.6313.7313.5213.5413.01506,800
Nov 29, 201913.4513.5613.4413.5613.03221,200
Nov 27, 201913.2313.4913.2313.4412.92280,200
Nov 26, 201913.1613.4313.1613.2312.72469,900
Nov 25, 201913.1813.4413.1813.4312.91348,200
Nov 22, 201913.2813.2813.1413.1512.64259,700
Nov 21, 201913.4013.4113.2113.2412.73289,800
Nov 20, 201913.3513.4213.2913.3712.85151,400
Nov 19, 201913.5313.5313.3413.3612.84241,500
Nov 18, 201913.4813.5013.3313.4312.91300,700
Nov 15, 201913.4513.5413.3613.4612.94480,000
Nov 14, 201913.5213.5413.4213.4612.94316,500
Nov 13, 201913.6213.6413.5013.5313.00241,000
Nov 12, 201913.6613.7013.6013.6813.15253,600
Nov 11, 201913.6013.8113.6013.6313.10223,700
Nov 08, 201913.6913.8113.6513.6513.12175,100
Nov 07, 201913.7513.9813.6313.7313.20608,100
Nov 06, 201914.0014.3513.6113.7313.201,435,100
Nov 05, 201914.5914.5914.3814.4213.86273,200
Nov 04, 201914.3814.5614.3814.5313.97237,500
Nov 01, 201914.3414.4414.2914.3013.74243,100
Oct 31, 201914.2614.3114.1814.2913.73248,300
Oct 30, 201914.2714.2914.2014.2813.72168,100
Oct 29, 201914.3014.3514.2414.3113.75268,600
Oct 28, 201914.1914.3114.1914.2913.73224,600
Oct 25, 201914.3114.3314.1914.2213.67210,300
Oct 24, 201914.2714.3214.1714.3213.76219,800
Oct 23, 201914.3214.3514.2714.2913.73108,400
Oct 22, 201914.2314.3714.1914.3313.77160,600
Oct 21, 201914.2314.3614.2314.2813.72159,000
Oct 18, 201914.1114.3214.1114.2513.70176,800
Oct 17, 201914.3014.3814.1214.1513.60260,200
Oct 16, 201914.1614.2114.0814.1613.61224,300
Oct 15, 201914.0214.1814.0014.1113.56156,300
Oct 14, 201913.9814.0513.9214.0113.4775,600
Oct 11, 201914.0214.1714.0214.0413.49203,600
Oct 10, 201913.9814.0213.8813.9013.36149,500
Oct 09, 201914.0514.1213.9013.9113.37126,700
Oct 08, 201913.9314.1113.9314.0113.47146,900
Oct 07, 201913.8814.1313.7914.0213.48451,300
Oct 04, 201913.8113.9113.7813.8813.34172,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...