TCG BDC INC Stock Price History, CGBD Historical Prices

Add to My Stocks
$17.55 $0.04 (0.23%) CGBD stock closing price Jun 15, 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 Jan 01, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 17.65 17.71 17.5 17.55 340,222 11.47 6.15
2018-06-14 17.5 17.59 17.34 17.59 482,277 11.5 6.16
2018-06-13 17.71 17.71 17.45 17.5 885,675 11.44 6.13
2018-06-12 17.94 18 17.46 17.6 451,107 11.5 6.17
2018-06-11 18.37 18.39 17.98 18.05 297,810 11.8 6.33
2018-06-08 18.33 18.36 18.22 18.3 68,783 11.96 6.41
2018-06-07 18.33 18.41 18.13 18.28 98,232 11.95 6.41
2018-06-06 18.19 18.38 18.08 18.34 142,401 11.99 6.43
2018-06-05 18.16 18.19 18.01 18.17 33,073 11.88 6.37
2018-06-04 18.28 18.28 18.04 18.1 102,612 11.83 6.34
2018-06-01 18.2 18.27 18.04 18.1 56,888 11.83 6.34
2018-05-31 18.07 18.2 18 18.18 73,766 11.88 6.37
2018-05-30 18 18.09 17.96 18.09 43,405 11.82 6.34
2018-05-29 18.04 18.11 17.94 17.96 47,515 11.74 6.29
2018-05-25 17.86 18.08 17.8 18.08 46,083 11.82 6.34
2018-05-24 18 18 17.83 17.89 29,046 11.69 6.27
2018-05-23 17.97 18.09 17.85 18 93,945 11.77 6.31
2018-05-22 18.12 18.12 17.79 17.98 49,946 11.75 6.3
2018-05-21 18.11 18.12 17.94 18 80,422 11.77 6.31
2018-05-18 17.8 18.05 17.78 18.05 57,114 11.8 6.33
2018-05-17 17.62 17.84 17.58 17.71 41,921 11.58 6.21
2018-05-16 17.77 17.77 17.64 17.69 38,048 11.56 6.2
2018-05-15 17.71 17.79 17.6 17.79 94,261 11.63 6.23
2018-05-14 17.83 17.83 17.65 17.75 65,188 11.6 6.22
2018-05-11 17.93 17.93 17.65 17.78 43,058 11.62 6.23
2018-05-10 17.91 17.96 17.78 17.85 37,433 11.67 6.26
2018-05-09 17.76 17.95 17.68 17.86 79,962 11.67 6.26
2018-05-08 17.85 17.89 17.65 17.68 78,238 11.56 6.2
2018-05-07 17.63 17.96 17.51 17.91 60,462 11.71 6.28
2018-05-04 17.54 17.72 17.29 17.6 63,101 11.5 6.17
2018-05-03 17.6 17.81 17.52 17.69 60,843 11.2 6.66
2018-05-02 17.91 17.93 17.57 17.61 60,694 11.15 6.63
2018-05-01 17.92 17.94 17.81 17.88 30,544 11.32 6.73
2018-04-30 18 18.06 17.83 17.89 73,289 11.32 6.74
2018-04-27 17.95 18 17.81 17.98 24,420 11.38 6.77
2018-04-26 17.9 17.95 17.75 17.91 47,710 11.34 6.75
2018-04-25 17.86 17.91 17.72 17.91 34,433 11.34 6.75
2018-04-24 17.9 17.94 17.77 17.89 122,829 11.32 6.74
2018-04-23 17.91 17.91 17.77 17.82 32,610 11.28 6.71
2018-04-20 17.87 17.91 17.72 17.79 51,051 11.26 6.7
2018-04-19 17.86 17.86 17.66 17.81 68,261 11.27 6.71
2018-04-18 17.8 17.9 17.64 17.83 113,828 11.29 6.71
2018-04-17 17.74 17.75 17.55 17.75 62,811 11.23 6.68
2018-04-16 17.71 17.8 17.54 17.66 37,785 11.18 6.65
2018-04-13 17.68 17.86 17.54 17.6 42,743 11.14 6.63
2018-04-12 17.77 17.9 17.62 17.66 46,066 11.18 6.65
2018-04-11 17.71 17.81 17.6 17.73 71,262 11.22 6.68
2018-04-10 17.87 18.04 17.81 17.94 68,574 11.35 6.76
2018-04-09 17.79 17.96 17.64 17.69 48,180 11.2 6.66
2018-04-06 17.99 18.14 17.63 17.74 56,443 11.23 6.68
2018-04-05 18 18.1 17.76 18.07 97,313 11.44 6.81
2018-04-04 17.67 18.03 17.67 17.94 33,838 11.35 6.76
2018-04-03 17.89 18.05 17.72 17.84 61,287 11.29 6.72
2018-04-02 17.84 17.91 17.57 17.81 51,926 11.27 6.71
2018-03-30 0 0 0 17.9 0 - -
2018-03-29 17.55 17.95 17.38 17.9 331,500 11.33 6.74
2018-03-28 17.4 17.69 17.2 17.45 287,843 11.04 6.57
2018-03-27 17.99 17.99 17.25 17.33 203,346 10.97 6.53
2018-03-26 17.88 18.1 17.78 17.93 52,724 11.35 6.75
2018-03-23 18.1 18.1 17.64 17.66 125,383 11.18 6.65
2018-03-22 17.8 18.19 17.53 18.06 137,226 11.43 6.8
2018-03-21 17.97 18.08 17.75 17.95 61,490 11.36 6.76
2018-03-20 17.99 18.07 17.76 17.91 107,013 11.34 6.75
2018-03-19 18 18.12 17.66 17.99 94,720 11.39 6.78
2018-03-16 17.75 18.19 17.66 18.06 480,836 11.43 6.8
2018-03-15 17.71 17.75 17.15 17.65 131,932 11.17 6.65
2018-03-14 17.78 17.88 17.55 17.62 65,359 11.15 6.64
2018-03-13 17.88 17.88 17.55 17.75 102,871 11.23 6.68
2018-03-12 17.88 17.96 17.55 17.79 48,392 11.26 6.7
2018-03-09 17.82 17.93 17.74 17.84 70,173 11.29 6.72
2018-03-08 17.53 17.72 17.46 17.71 59,433 11.21 6.67
2018-03-07 17.49 17.7 17.21 17.47 100,495 11.06 6.58
2018-03-06 17.42 17.71 17.22 17.5 166,941 11.08 6.59
2018-03-05 17.22 17.42 16.93 17.36 270,815 10.99 6.54
2018-03-02 17.13 17.49 16.95 17.03 344,733 10.78 6.41
2018-03-01 17.3 17.75 17.01 17.12 124,903 10.84 6.45
2018-02-28 17.77 18.36 17.24 17.27 305,491 10.93 6.5
2018-02-27 17.55 17.75 17.29 17.37 101,119 - 7.23
2018-02-26 17.67 17.86 17.49 17.55 53,593 - 7.3
2018-02-23 17.74 17.87 17.26 17.55 116,164 - 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
2018-02-19 0 0 0 18.1 0 - -
2018-02-16 17.77 18.19 17.77 18.1 104,533 - 7.53
2018-02-15 18.08 18.1 17.62 17.86 170,882 - 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
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 Price20.04Jan 01,2018
Min Stock Price17.03Mar 02,2018
Avg Stock Price18.19

TCG BDC INC Historical PE ratio: Past 5 years

Max PE Ratio11.99Jun 06,2018
Min PE Ratio10.78Mar 02,2018
Avg PE Ratio11.41

TCG BDC INC Historical PS ratio: Past 5 years

Max PS Ratio8.34Dec 29,2017
Min PS Ratio6.13Jun 13,2018
Avg PS Ratio6.8

CGBD Industry Peers

Company Price Change (%)
Sun Hung Kai (SHGKY)3.10 (0%)
Pjt Partners (PJT)58.220.4 (0.69%)
Ctt-correios (CTTPY)13.750 (0%)
Fincera Inc (YUANF)210 (0%)

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 $17.65, and a closing price of $17.55 on Jun 15, 2018. TCG BDC INC historical P/S ratio was at a high of 8.34 on Dec 29, 2017 and a low of 6.13 on Jun 13, 2018.