NASDAQ:CGBD
TCG BDC Inc Stock Price (Quote)
$18.06
+0.270 (+1.52%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.49 | $18.33 | Tuesday, 2nd Jul 2024 CGBD stock ended at $18.06. This is 1.52% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 2.20% from a day low at $17.69 to a day high of $18.08. |
90 days | $16.09 | $18.33 | |
52 weeks | $13.32 | $18.33 |
Historical TCG BDC Inc prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | $17.84 | $18.08 | $17.69 | $18.06 | 247 550 |
Jul 01, 2024 | $17.74 | $17.83 | $17.53 | $17.79 | 384 749 |
Jun 28, 2024 | $17.68 | $17.91 | $17.65 | $17.74 | 175 942 |
Jun 27, 2024 | $18.22 | $18.29 | $18.12 | $18.15 | 184 424 |
Jun 26, 2024 | $18.15 | $18.25 | $18.07 | $18.19 | 146 843 |
Jun 25, 2024 | $18.30 | $18.33 | $18.16 | $18.19 | 207 637 |
Jun 24, 2024 | $18.03 | $18.26 | $18.03 | $18.24 | 175 603 |
Jun 21, 2024 | $18.05 | $18.09 | $17.91 | $17.99 | 198 855 |
Jun 20, 2024 | $17.85 | $18.09 | $17.81 | $18.01 | 169 775 |
Jun 18, 2024 | $17.79 | $17.88 | $17.72 | $17.85 | 174 627 |
Jun 17, 2024 | $17.65 | $17.81 | $17.59 | $17.81 | 144 507 |
Jun 14, 2024 | $17.65 | $17.77 | $17.50 | $17.71 | 142 844 |
Jun 13, 2024 | $17.69 | $17.69 | $17.58 | $17.64 | 132 464 |
Jun 12, 2024 | $17.77 | $17.88 | $17.70 | $17.76 | 130 975 |
Jun 11, 2024 | $17.76 | $17.82 | $17.59 | $17.65 | 116 791 |
Jun 10, 2024 | $17.92 | $17.97 | $17.75 | $17.76 | 166 177 |
Jun 07, 2024 | $17.84 | $18.01 | $17.81 | $17.99 | 202 546 |
Jun 06, 2024 | $17.94 | $17.94 | $17.85 | $17.90 | 122 911 |
Jun 05, 2024 | $17.65 | $17.88 | $17.49 | $17.88 | 206 419 |
Jun 04, 2024 | $17.90 | $17.90 | $17.64 | $17.70 | 238 239 |
Jun 03, 2024 | $17.93 | $17.97 | $17.84 | $17.95 | 202 245 |
May 31, 2024 | $17.79 | $17.94 | $17.78 | $17.92 | 164 918 |
May 30, 2024 | $17.72 | $17.84 | $17.72 | $17.79 | 177 292 |
May 29, 2024 | $17.75 | $17.78 | $17.57 | $17.70 | 143 409 |
May 28, 2024 | $17.81 | $17.99 | $17.72 | $17.79 | 174 458 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CGBD stock historical prices to predict future price movements?
Trend Analysis: Examine the CGBD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CGBD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.