Today TCGP ranks # as BUY CANDIDATE.
Today TCGP ranks # as BUY CANDIDATE.

TCGP stock The Carlyle Group L.P.

TCGP stock
The Carlyle Group L.P.

TCGP stock price (quote)

Tuesday, 22nd Jan 2019

Close price at the end of the last trading day (Tuesday, 22nd Jan 2019) of the TCGP stock was $22.05.

During day the stock fluctuated 0.96% from a day low at $21.85 to a day high of $22.06.

30 day high of the TCGP stock price was $22.15 and low was $19.23.
90 day high was $22.33 and low was $19.05.
52 week high for the The Carlyle Group L.P. - $24.60 and low - $19.05.

Historical The Carlyle Group L.P. prices

Date Open High Low Close Volume
2019-01-22 $22.00 $22.06 $21.85 $22.05 45006
2019-01-18 $22.00 $22.15 $21.89 $22.05 75965
2019-01-17 $22.03 $22.05 $21.85 $21.95 42104
2019-01-16 $21.90 $22.12 $21.82 $22.02 95193
2019-01-15 $21.85 $21.95 $21.78 $21.90 79711
2019-01-14 $21.76 $21.95 $21.55 $21.80 56861
2019-01-11 $21.57 $21.84 $21.57 $21.78 125022
2019-01-10 $21.58 $21.69 $21.45 $21.57 91295
2019-01-09 $21.54 $21.75 $21.40 $21.60 130485
2019-01-08 $21.48 $21.56 $21.17 $21.45 98649
2019-01-07 $21.05 $21.49 $21.05 $21.48 170326
2019-01-04 $20.41 $20.99 $20.41 $20.93 58512
2019-01-03 $20.73 $20.73 $20.21 $20.42 93135
2019-01-02 $20.37 $20.96 $20.36 $20.64 61332
2018-12-31 $20.28 $20.72 $20.28 $20.37 109055
2018-12-28 $20.05 $20.30 $19.97 $20.19 72030
2018-12-27 $20.07 $20.07 $19.64 $20.00 199700
2018-12-26 $19.23 $20.17 $19.23 $20.17 139757
2018-12-24 $19.27 $19.49 $19.27 $19.40 65217
2018-12-21 $19.26 $19.88 $19.05 $19.45 245818
2018-12-20 $19.57 $19.74 $19.06 $19.74 100967
2018-12-19 $20.22 $20.27 $19.60 $19.70 86920
2018-12-18 $20.30 $20.51 $20.05 $20.07 120561
2018-12-17 $20.45 $20.55 $20.08 $20.37 84733
2018-12-14 $20.49 $20.50 $20.44 $20.46 61647
2018-12-13 $20.55 $20.66 $20.48 $20.50 35223
2018-12-12 $20.49 $20.70 $20.48 $20.50 47900
2018-12-11 $20.74 $20.75 $20.49 $20.52 41730
2018-12-10 $20.48 $20.70 $20.31 $20.65 47237
2018-12-07 $20.50 $20.90 $20.47 $20.50 38477
2018-12-06 $20.39 $21.01 $20.15 $20.54 72220
2018-12-04 $20.92 $20.92 $20.43 $20.65 56515
2018-12-03 $20.95 $21.05 $20.85 $20.87 31227
2018-11-30 $21.00 $21.04 $20.82 $20.87 57011
2018-11-29 $21.20 $21.25 $21.02 $21.03 63163
2018-11-28 $21.60 $21.64 $21.36 $21.50 63512
2018-11-27 $21.57 $21.60 $21.50 $21.60 30243
2018-11-26 $21.76 $21.79 $21.56 $21.56 30894
2018-11-23 $21.56 $21.69 $21.56 $21.66 12462
2018-11-21 $21.48 $21.73 $21.48 $21.57 20999
2018-11-20 $21.60 $21.63 $21.40 $21.54 37077
2018-11-19 $21.67 $21.82 $21.60 $21.60 16684
2018-11-16 $21.79 $21.83 $21.68 $21.82 21770
2018-11-15 $21.89 $21.89 $21.71 $21.71 21142
2018-11-14 $22.07 $22.09 $21.89 $21.93 18760
2018-11-13 $22.02 $22.09 $22.00 $22.05 18662
2018-11-12 $21.97 $22.07 $21.97 $22.04 12110
2018-11-09 $21.98 $22.05 $21.93 $21.97 7732
2018-11-08 $22.15 $22.15 $21.95 $21.97 34256
2018-11-07 $22.05 $22.17 $22.05 $22.07 55145

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank