U.S. markets closed

TCG BDC, Inc. (CGBD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.70+0.05 (+0.37%)
At close: 4:00PM EDT
13.70 0.00 (0.00%)
After hours: 04:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202113.7413.7413.6313.7013.70107,327
Jun 22, 202113.7513.7713.5713.6513.65161,400
Jun 21, 202113.4813.7413.4713.7213.72200,600
Jun 18, 202113.5413.6613.3013.4613.46688,900
Jun 17, 202113.7713.8113.4213.5013.50310,100
Jun 16, 202113.7313.7913.6313.7713.77261,800
Jun 15, 202113.8113.8513.6813.7013.70219,500
Jun 14, 202113.9113.9513.6713.7513.75336,400
Jun 11, 202113.8213.9713.8213.9313.93176,000
Jun 10, 202113.9013.9213.7513.7613.76264,500
Jun 09, 202113.8513.8913.8213.8613.86154,600
Jun 08, 202113.7613.9313.7613.8413.84171,100
Jun 07, 202113.8513.9013.7813.7813.78103,600
Jun 04, 202113.8413.8913.7613.8113.81128,300
Jun 03, 202113.7813.8613.7113.7813.78156,200
Jun 02, 202113.6613.7813.5713.7713.77208,700
Jun 01, 202113.5713.7013.5013.5913.59222,700
May 28, 202113.4113.5813.3913.4613.46201,700
May 27, 202113.3113.4513.2713.4113.41189,400
May 26, 202113.0713.3413.0413.2613.26221,800
May 25, 202113.6113.6912.9613.0013.00957,600
May 24, 202113.6113.6513.5313.5713.57162,000
May 21, 202113.7913.8013.5413.6113.6186,700
May 20, 202113.6813.7613.6113.7113.7183,700
May 19, 202113.5113.6813.4213.6613.66173,400
May 18, 202113.5513.7213.5013.5713.57162,900
May 17, 202113.3613.5613.3213.5113.51123,500
May 14, 202113.3013.3613.1613.3113.31251,200
May 13, 202112.8713.2012.8713.1113.11207,100
May 12, 202113.1513.2512.7812.8712.87250,400
May 11, 202113.3413.3713.1013.1613.16238,800
May 10, 202113.7613.8313.4513.4513.45142,600
May 07, 202113.5113.7113.4713.6613.66141,700
May 06, 202113.6713.7313.2613.4713.47267,400
May 05, 202113.7213.8013.5513.7113.71147,900
May 04, 202113.8013.8413.6613.6913.69105,000
May 03, 202113.9013.9513.8013.8013.8099,500
Apr 30, 202113.9713.9813.7413.7613.76103,500
Apr 29, 202113.9713.9813.8513.9713.97153,500
Apr 28, 202113.8513.9713.8313.9113.91182,500
Apr 27, 202113.8413.8713.7713.8313.83103,800
Apr 26, 202113.6813.8413.6813.7413.7497,900
Apr 23, 202113.5413.8013.5013.6713.67128,800
Apr 22, 202113.7013.7913.4713.4713.47311,200
Apr 21, 202113.5513.8213.5513.7713.77168,500
Apr 20, 202113.8313.8813.5613.7113.71186,700
Apr 19, 202113.7413.8713.6213.8013.80207,300
Apr 16, 202113.6413.8113.6313.7213.72268,900
Apr 15, 202113.5313.6513.4813.5913.59126,000
Apr 14, 202113.7013.7413.5113.5313.53171,500
Apr 13, 202113.7813.7813.6313.6613.66106,800
Apr 12, 202113.8013.8113.6813.7613.7688,900
Apr 09, 202113.7013.8113.7013.7713.77130,700
Apr 08, 202113.6413.7613.6413.6913.69134,000
Apr 07, 202113.6513.7713.5913.6413.64208,700
Apr 06, 202113.5613.5813.4013.5113.51199,300
Apr 05, 202113.5013.5913.4613.4713.47174,600
Apr 01, 202113.1913.3813.1513.3813.38118,700
Mar 31, 202113.2913.3813.1013.2013.20237,900
Mar 30, 202113.3413.4613.2213.3013.30156,900
Mar 30, 20210.37 Dividend
Mar 29, 202113.8813.8813.5013.6313.26305,800
Mar 26, 202113.5813.8213.4413.8013.43204,000
Mar 25, 202113.0213.6013.0213.5913.22161,800
Mar 24, 202113.4713.7513.3013.3512.99664,800
Mar 23, 202113.3713.5013.3013.4013.04183,200
Mar 22, 202113.4513.5013.2613.4413.08215,200
Mar 19, 202113.0113.4713.0113.4213.06377,800
Mar 18, 202113.4313.4613.1113.1412.78143,000
Mar 17, 202113.2913.4713.2813.3813.02138,400
Mar 16, 202113.4613.5313.1513.2712.91216,100
Mar 15, 202113.4213.5313.3713.5013.13201,800
Mar 12, 202113.3513.4513.2813.3713.01193,400
Mar 11, 202113.1913.3113.0213.2312.87210,700
Mar 10, 202113.1313.3413.0413.0412.69257,200
Mar 09, 202112.9813.0912.8612.8912.54214,200
Mar 08, 202112.8513.1312.6213.0212.67262,700
Mar 05, 202112.7512.8612.2012.8012.45235,700
Mar 04, 202113.0313.1612.5612.6912.35203,900
Mar 03, 202112.9513.1512.8912.9912.64160,300
Mar 02, 202112.7712.8712.6212.8612.51148,000
Mar 01, 202112.7212.8712.5812.7512.40140,300
Feb 26, 202112.6612.6712.2512.4612.12309,700
Feb 25, 202112.2412.9512.1912.2311.90233,000
Feb 24, 202112.1012.7112.0112.6512.31359,800
Feb 23, 202112.2012.2011.8211.9611.64280,100
Feb 22, 202111.9212.1511.9212.0711.7482,700
Feb 19, 202112.1112.1511.9512.0511.72101,400
Feb 18, 202112.1012.1311.9812.1011.7799,100
Feb 17, 202112.0312.2011.9512.1111.7857,400
Feb 16, 202112.0612.2211.9712.1011.7795,300
Feb 12, 202112.0612.1311.8511.9511.63127,100
Feb 11, 202111.8912.1611.8512.0411.71339,300
Feb 10, 202111.9511.9511.7311.8511.53234,400
Feb 09, 202111.5511.8011.4911.7111.39175,300
Feb 08, 202111.6911.8311.4711.6511.33185,700
Feb 05, 202111.5011.6711.4011.6311.31130,500
Feb 04, 202111.4511.6511.4211.4511.14148,300
Feb 03, 202111.3911.4211.1811.4011.09203,000
Feb 02, 202111.0511.5410.9511.4411.13258,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...