Tcg Bdc Inc (NQ: CGBD )

12.23 USD -0.42 (-3.32%)
Official Closing Price Updated: 7:32 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 12.24 12.95 12.19 12.23 233,206 -0.42(-3.32%)
Feb 24, 2021 12.10 12.71 12.01 12.65 359,772 +0.69(+5.77%)
Feb 23, 2021 12.20 12.20 11.82 11.96 280,059 -0.11(-0.91%)
Feb 22, 2021 12.06 12.14 11.92 12.07 82,716 +0.02(+0.17%)
Feb 19, 2021 12.11 12.15 11.95 12.05 101,400 -0.05(-0.41%)
Feb 18, 2021 12.10 12.13 11.98 12.10 99,089 -0.01(-0.08%)
Feb 17, 2021 12.09 12.20 11.95 12.11 57,355 +0.01(+0.08%)
Feb 16, 2021 12.03 12.22 11.97 12.10 95,329 +0.15(+1.26%)
Feb 12, 2021 12.06 12.13 11.85 11.95 127,000 -0.09(-0.75%)
Feb 11, 2021 11.89 12.16 11.85 12.04 339,274 +0.19(+1.60%)
Feb 10, 2021 11.95 11.95 11.73 11.85 234,418 +0.14(+1.20%)
Feb 09, 2021 11.55 11.80 11.49 11.71 175,271 +0.06(+0.52%)
Feb 08, 2021 11.69 11.83 11.47 11.65 185,668 +0.02(+0.17%)
Feb 05, 2021 11.50 11.67 11.40 11.63 130,500 +0.18(+1.57%)
Feb 04, 2021 11.45 11.65 11.42 11.45 148,327 +0.05(+0.44%)
Feb 03, 2021 11.39 11.42 11.18 11.40 203,027 -0.04(-0.35%)
Feb 02, 2021 11.05 11.54 10.95 11.44 258,616 +0.53(+4.86%)
Feb 01, 2021 10.80 10.99 10.73 10.91 128,637 +0.15(+1.39%)
Jan 29, 2021 11.00 11.08 10.55 10.76 191,200 -0.21(-1.91%)
Jan 28, 2021 11.16 11.24 10.92 10.97 142,525 -0.05(-0.45%)
Jan 27, 2021 11.19 11.29 10.96 11.02 200,940 -0.18(-1.61%)
Jan 26, 2021 11.22 11.31 11.12 11.20 103,961 +0.05(+0.45%)
Jan 25, 2021 11.19 11.43 11.07 11.15 141,230 -0.10(-0.89%)
Jan 22, 2021 11.19 11.28 11.06 11.25 129,100 +0.07(+0.63%)
Jan 21, 2021 11.26 11.43 11.15 11.18 195,025 -0.10(-0.89%)
Jan 20, 2021 11.21 11.42 11.15 11.28 171,531 +0.13(+1.17%)
Jan 19, 2021 11.31 11.36 11.10 11.15 195,603 -0.10(-0.89%)
Jan 15, 2021 11.29 11.34 11.12 11.25 161,600 +0.05(+0.45%)
Jan 14, 2021 10.95 11.27 10.95 11.20 168,227 +0.27(+2.47%)
Jan 13, 2021 10.78 11.04 10.78 10.93 140,812 +0.19(+1.77%)
Jan 12, 2021 10.69 10.84 10.67 10.74 123,972 +0.07(+0.66%)
Jan 11, 2021 10.80 10.89 10.60 10.67 112,065 -0.20(-1.84%)
Jan 08, 2021 10.86 10.93 10.70 10.87 176,800 +0.04(+0.37%)
Jan 07, 2021 10.77 10.91 10.74 10.83 136,861 +0.14(+1.31%)
Jan 06, 2021 10.54 10.79 10.52 10.69 184,206 +0.24(+2.30%)
Jan 05, 2021 10.25 10.61 10.23 10.45 281,858 +0.22(+2.15%)
Jan 04, 2021 10.36 10.56 10.11 10.23 249,361 -0.03(-0.29%)
Dec 31, 2020 10.26 10.26 10.26 407,135 -0.10(-0.97%)
Dec 30, 2020 10.40 10.53 10.20 10.36 407,135 -0.40(-3.72%)
Dec 29, 2020 11.06 11.06 10.72 10.76 413,206 -0.12(-1.10%)
Dec 28, 2020 11.11 11.24 10.84 10.88 396,508 -0.17(-1.54%)
Dec 24, 2020 11.14 11.15 10.97 11.05 117,400 -0.01(-0.09%)
Dec 23, 2020 11.00 11.19 10.98 11.06 273,227 +0.14(+1.28%)
Dec 22, 2020 10.97 11.05 10.88 10.92 263,815 -0.11(-1.00%)
Dec 21, 2020 10.92 11.15 10.75 11.03 205,641 +0.00(+0.00%)
Dec 18, 2020 11.02 11.14 10.92 11.03 806,900 +0.07(+0.64%)
Dec 17, 2020 10.87 11.08 10.70 10.96 276,189 +0.04(+0.37%)
Dec 16, 2020 11.01 11.10 10.83 10.92 375,083 -0.10(-0.91%)
Dec 15, 2020 10.90 11.14 10.90 11.02 309,673 +0.01(+0.09%)
Dec 14, 2020 11.01 11.13 10.84 11.01 298,164 +0.00(+0.00%)
Dec 11, 2020 10.84 11.02 10.77 11.01 266,700 +0.10(+0.92%)
Dec 10, 2020 11.00 11.23 10.89 10.91 256,254 -0.13(-1.18%)
Dec 09, 2020 11.27 11.35 10.95 11.04 249,328 -0.21(-1.87%)
Dec 08, 2020 11.41 11.53 11.21 11.25 222,536 -0.16(-1.40%)
Dec 07, 2020 11.55 11.61 11.26 11.41 194,458 -0.14(-1.21%)
Dec 04, 2020 11.53 11.70 11.34 11.55 185,400 +0.08(+0.70%)
Dec 03, 2020 11.15 11.59 11.14 11.47 346,893 +0.30(+2.69%)
Dec 02, 2020 11.09 11.27 10.91 11.17 185,313 +0.05(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.