TCG BDC INC Stock Price History, CGBD Historical Prices

Add to My Stocks
$17.55 $0.05 (0.28%) CGBD stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download TCG BDC INC stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with TCG BDC INC P/E ratio, and PS ratio. The TCG BDC INC stock price history chart shows that the stock price was at a high of $20.04 on Dec 29, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 17.74 17.87 17.26 17.55 115,826 - 7.3
2018-02-22 17.84 17.95 17.53 17.6 223,284 - 7.32
2018-02-21 17.76 18.19 17.7 17.73 87,641 - 7.38
2018-02-20 18 18.2 17.74 17.77 100,759 - 7.39
2018-02-16 17.77 18.19 17.77 18.1 104,533 - 7.53
2018-02-15 18.08 18.1 17.62 17.86 169,482 - 7.43
2018-02-14 18.08 18.15 17.82 18 124,695 - 7.49
2018-02-13 17.82 18.22 17.8 18.18 110,075 - 7.56
2018-02-12 17.67 18.19 17.5 17.91 92,829 - 7.45
2018-02-09 17.58 18.08 17.21 17.53 155,549 - 7.29
2018-02-08 17.89 17.93 17.44 17.51 79,546 - 7.28
2018-02-07 17.61 18.09 17.45 17.84 225,218 - 7.42
2018-02-06 17.25 17.71 17.15 17.62 165,684 - 7.33
2018-02-05 17.56 18.45 16.76 17.4 294,889 - 7.24
2018-02-02 17.78 17.9 17.56 17.61 104,215 - 7.33
2018-02-01 17.91 18.2 17.84 17.89 67,304 - 7.44
2018-01-31 18.03 18.16 17.91 17.95 121,744 - 7.47
2018-01-30 18 18.19 17.87 17.95 93,306 - 7.47
2018-01-29 18.08 18.21 18 18.01 99,975 - 7.49
2018-01-26 18.21 18.21 18.03 18.12 91,451 - 7.54
2018-01-25 18.26 18.3 18.06 18.2 75,906 - 7.57
2018-01-24 18.3 18.3 18.13 18.18 70,006 - 7.56
2018-01-23 18.18 18.5 18.1 18.2 116,195 - 7.57
2018-01-22 18.25 18.63 18.06 18.14 145,198 - 7.55
2018-01-19 18.27 18.62 18.06 18.25 99,652 - 7.59
2018-01-18 18.47 18.48 18.23 18.27 159,401 - 7.6
2018-01-17 18.41 18.5 18.08 18.36 111,473 - 7.64
2018-01-16 18.46 18.49 18.33 18.41 205,275 - 7.66
2018-01-12 18.4 18.5 18.32 18.47 79,741 - 7.68
2018-01-11 18.33 18.49 18.23 18.42 47,184 - 7.66
2018-01-10 18.2 18.5 18.11 18.26 177,256 - 7.6
2018-01-09 18.5 18.53 18.05 18.23 176,070 - 7.58
2018-01-08 18.49 18.49 18.33 18.48 88,149 - 7.69
2018-01-05 18.6 18.6 18.3 18.45 105,476 - 7.67
2018-01-04 18.58 18.81 18.45 18.55 120,325 - 7.72
2018-01-03 18.51 18.72 18.17 18.62 84,742 - 7.75
2018-01-02 20.03 20.08 18.38 18.48 300,320 - 7.69
2017-12-29 19.18 20.3 19.08 20.04 1,566,725 - 8.34
2017-12-28 18.75 19.39 18.66 19.12 337,762 - 7.95
2017-12-27 18.89 19.16 18.73 18.98 439,855 - 7.9
2017-12-26 18.35 18.89 18.28 18.74 385,837 - 7.8
2017-12-22 18.3 18.35 18.08 18.34 151,946 - 7.63
2017-12-21 18.26 18.32 18 18.21 113,954 - 7.58
2017-12-20 17.89 18.3 17.58 18.14 280,867 - 7.55
2017-12-19 17.7 17.92 17.6 17.79 238,607 - 7.4
2017-12-18 17.53 17.79 17.53 17.59 285,546 - 7.32
2017-12-15 17.2 17.57 17.1 17.37 198,797 - 7.23
2017-12-14 17.3 17.3 16.97 17.04 667,018 - 7.09
2017-12-13 18.03 18.03 17.2 17.3 603,819 - 7.2
2017-12-12 18.38 18.38 18.03 18.08 137,606 - 7.52
2017-12-11 18.47 18.5 18.17 18.29 128,936 - 7.61
2017-12-08 18.4 18.59 18.25 18.44 29,433 - 7.67
2017-12-07 18.57 18.57 18.31 18.31 28,168 - 7.62
2017-12-06 18.6 18.6 18.41 18.42 23,030 - 7.66
2017-12-05 18.59 18.6 18.41 18.47 35,371 - 7.68
2017-12-04 18.6 18.6 18.46 18.51 17,782 - 7.7
2017-12-01 18.62 18.62 18.42 18.43 24,081 - 7.67
2017-11-30 18.46 18.62 18.46 18.55 23,646 - 7.72
2017-11-29 18.59 18.61 18.36 18.45 12,672 - 7.67
2017-11-28 18.56 18.56 18.38 18.55 50,651 - 7.72
2017-11-27 18.62 18.62 18.47 18.51 16,697 - 7.7
2017-11-24 18.6 18.62 18.48 18.59 29,820 - 7.73
2017-11-23 0 0 0 18.53 0 - -
2017-11-22 18.5 18.55 18.41 18.53 30,436 - 7.71
2017-11-21 18.52 18.58 18.42 18.42 17,641 - 7.66
2017-11-20 18.49 18.6 18.39 18.43 20,154 - 7.67
2017-11-17 18.51 18.51 18.35 18.46 29,220 - 7.68
2017-11-16 18.31 18.44 18.3 18.44 25,607 - 7.67
2017-11-15 18.36 18.57 18.3 18.3 18,743 - 7.61
2017-11-14 18.35 18.55 18.3 18.36 30,339 - 7.64
2017-11-13 18.51 18.64 18.25 18.34 28,744 - 7.63
2017-11-10 18.4 18.6 18.31 18.54 36,518 - 7.71
2017-11-09 18.33 18.38 18.25 18.3 55,219 - 7.61
2017-11-08 18.07 18.28 18.07 18.17 95,805 - 7.56
2017-11-07 18.4 18.4 18.1 18.14 75,500 - 6.18
2017-11-06 18.31 18.37 18.01 18.32 56,152 - 6.24
2017-11-03 18.42 18.42 18.3 18.3 29,793 - 6.23
2017-11-02 18.45 18.51 18.4 18.41 55,946 - 6.27
2017-11-01 18.6 18.6 18.44 18.49 40,100 - 6.3
2017-10-31 18.56 18.64 18.43 18.54 120,205 - 6.32
2017-10-30 18.58 18.64 18.42 18.49 64,907 - 6.3
2017-10-27 18.26 18.6 18.26 18.55 74,744 - 6.32
2017-10-26 18.55 18.55 18.27 18.31 48,950 - 6.24
2017-10-25 18.62 18.66 18.02 18.48 102,658 - 6.3
2017-10-24 18.68 18.72 18.52 18.53 79,028 - 6.31
2017-10-23 18.66 18.75 18.51 18.56 49,719 - 6.32
2017-10-20 18.72 18.83 18.6 18.68 78,042 - 6.36
2017-10-19 18.65 18.87 18.57 18.68 88,966 - 6.36
2017-10-18 18.77 18.83 18.51 18.63 63,067 - 6.35
Get more Data

TCG BDC INC Stock History Chart

View CGBD PE ratio, PS ratio stocks charts and compare with peers.
CGBD Chart
Note: Compare TCG BDC INC stock price history with the index and industry peers.

TCG BDC INC Stock Price History: Past 5 years

Max Stock Price20.04Dec 29,2017
Min Stock Price17.04Dec 14,2017
Avg Stock Price18.36

TCG BDC INC Historical PS ratio: Past 5 years

Max PS Ratio8.34Dec 29,2017
Min PS Ratio6.16Jul 20,2017
Avg PS Ratio6.92

CGBD Industry Peers

TCG BDC INC share price history helps an investor analyze a company's history and do TCG BDC INC stock analysis . TCG BDC INC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CGBD stock saw an opening price of $17.74, and a closing price of $17.55 on Feb 23, 2018. TCG BDC INC historical P/S ratio was at a high of 8.34 on Dec 29, 2017 and a low of 6.16 on Jul 20, 2017.