Tcg Bdc Inc (NQ: CGBD )

13.45 USD -0.21 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 13.76 13.83 13.45 13.45 142,576 -0.21(-1.54%)
May 07, 2021 13.51 13.71 13.46 13.66 141,703 +0.19(+1.41%)
May 06, 2021 13.67 13.73 13.26 13.47 267,426 -0.24(-1.75%)
May 05, 2021 13.72 13.80 13.55 13.71 147,936 +0.02(+0.15%)
May 04, 2021 13.80 13.84 13.66 13.69 105,009 -0.11(-0.80%)
May 03, 2021 13.90 13.95 13.80 13.80 99,457 +0.04(+0.29%)
Apr 30, 2021 13.97 13.98 13.74 13.76 103,500 -0.21(-1.50%)
Apr 29, 2021 13.97 13.98 13.85 13.97 153,544 +0.06(+0.43%)
Apr 28, 2021 13.85 13.97 13.83 13.91 182,488 +0.08(+0.58%)
Apr 27, 2021 13.84 13.87 13.77 13.83 103,821 +0.09(+0.66%)
Apr 26, 2021 13.68 13.84 13.68 13.74 97,886 +0.07(+0.51%)
Apr 23, 2021 13.54 13.79 13.50 13.67 129,700 +0.20(+1.48%)
Apr 22, 2021 13.70 13.79 13.47 13.47 311,172 -0.30(-2.18%)
Apr 21, 2021 13.55 13.82 13.55 13.77 168,481 +0.06(+0.44%)
Apr 20, 2021 13.83 13.88 13.56 13.71 186,702 -0.09(-0.65%)
Apr 19, 2021 13.74 13.87 13.62 13.80 207,276 +0.08(+0.58%)
Apr 16, 2021 13.64 13.80 13.63 13.72 268,800 +0.13(+0.96%)
Apr 15, 2021 13.53 13.65 13.48 13.59 126,047 +0.06(+0.44%)
Apr 14, 2021 13.70 13.74 13.51 13.53 171,506 -0.13(-0.95%)
Apr 13, 2021 13.78 13.78 13.63 13.66 106,751 -0.10(-0.73%)
Apr 12, 2021 13.80 13.81 13.68 13.76 89,197 -0.01(-0.07%)
Apr 09, 2021 13.70 13.81 13.70 13.77 130,700 +0.08(+0.58%)
Apr 08, 2021 13.64 13.76 13.64 13.69 134,043 +0.05(+0.37%)
Apr 07, 2021 13.65 13.78 13.59 13.64 208,656 +0.13(+0.96%)
Apr 06, 2021 13.56 13.58 13.40 13.51 199,300 +0.04(+0.30%)
Apr 05, 2021 13.50 13.59 13.46 13.47 174,568 +0.09(+0.67%)
Apr 01, 2021 13.19 13.38 13.15 13.38 118,700 +0.18(+1.36%)
Mar 31, 2021 13.29 13.38 13.10 13.20 237,872 -0.10(-0.75%)
Mar 30, 2021 13.34 13.46 13.22 13.30 156,928 -0.33(-2.42%)
Mar 29, 2021 13.88 13.88 13.50 13.63 305,755 -0.17(-1.23%)
Mar 26, 2021 13.58 13.82 13.44 13.80 204,000 +0.21(+1.55%)
Mar 25, 2021 13.02 13.60 13.02 13.59 162,128 +0.24(+1.80%)
Mar 24, 2021 13.47 13.75 13.30 13.35 664,829 -0.05(-0.37%)
Mar 23, 2021 13.37 13.50 13.29 13.40 183,181 -0.04(-0.30%)
Mar 22, 2021 13.45 13.50 13.26 13.44 215,157 +0.02(+0.15%)
Mar 19, 2021 13.01 13.47 13.01 13.42 377,800 +0.28(+2.13%)
Mar 18, 2021 13.43 13.46 13.11 13.14 142,960 -0.24(-1.79%)
Mar 17, 2021 13.29 13.47 13.28 13.38 138,429 +0.11(+0.83%)
Mar 16, 2021 13.46 13.53 13.15 13.27 216,147 -0.23(-1.70%)
Mar 15, 2021 13.42 13.53 13.37 13.50 201,759 +0.13(+0.97%)
Mar 12, 2021 13.35 13.45 13.28 13.37 193,300 +0.14(+1.06%)
Mar 11, 2021 13.19 13.31 13.02 13.23 210,690 +0.19(+1.46%)
Mar 10, 2021 13.13 13.34 13.04 13.04 257,172 +0.15(+1.16%)
Mar 09, 2021 12.98 13.09 12.86 12.89 214,247 -0.13(-1.00%)
Mar 08, 2021 12.85 13.13 12.62 13.02 262,665 +0.22(+1.72%)
Mar 05, 2021 12.75 12.87 12.20 12.80 235,600 +0.11(+0.87%)
Mar 04, 2021 13.03 13.16 12.56 12.69 203,903 -0.30(-2.31%)
Mar 03, 2021 12.95 13.14 12.88 12.99 159,824 +0.13(+1.01%)
Mar 02, 2021 12.77 12.87 12.62 12.86 148,021 +0.11(+0.86%)
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.