NASDAQ:TCGP
Delisted
The Carlyle Group L.P. Stock Price (Quote)
$25.32
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.32 | $25.32 | Wednesday, 15th Apr 2020 TCGP stock ended at $25.32. During the day the stock fluctuated 0% from a day low at $25.32 to a day high of $25.32. |
| 90 days | $25.32 | $25.32 | |
| 52 weeks | $23.00 | $25.78 |
| Date | Open | High | Low | Close | Volume |
| May 23, 2019 | $24.12 | $24.29 | $24.11 | $24.25 | 27 632 |
| May 22, 2019 | $24.08 | $24.30 | $24.07 | $24.30 | 34 091 |
| May 21, 2019 | $24.03 | $24.10 | $23.96 | $24.10 | 36 362 |
| May 20, 2019 | $24.05 | $24.10 | $23.95 | $24.00 | 52 284 |
| May 17, 2019 | $23.87 | $24.10 | $23.85 | $24.09 | 31 782 |
| May 16, 2019 | $24.00 | $24.02 | $23.94 | $24.01 | 50 331 |
| May 15, 2019 | $23.90 | $24.05 | $23.75 | $24.00 | 37 597 |
| May 14, 2019 | $23.86 | $23.96 | $23.72 | $23.94 | 41 291 |
| May 13, 2019 | $23.73 | $23.91 | $23.73 | $23.86 | 31 905 |
| May 10, 2019 | $23.75 | $23.93 | $23.70 | $23.90 | 27 069 |
| May 09, 2019 | $23.79 | $23.87 | $23.72 | $23.84 | 35 637 |
| May 08, 2019 | $23.87 | $23.92 | $23.71 | $23.80 | 24 133 |
| May 07, 2019 | $23.89 | $23.91 | $23.77 | $23.89 | 31 536 |
| May 06, 2019 | $23.75 | $23.89 | $23.71 | $23.89 | 20 622 |
| May 03, 2019 | $23.77 | $23.83 | $23.71 | $23.75 | 116 751 |
| May 02, 2019 | $23.49 | $23.83 | $23.43 | $23.77 | 55 657 |
| May 01, 2019 | $23.27 | $23.54 | $23.27 | $23.50 | 33 080 |
| Apr 30, 2019 | $23.30 | $23.50 | $23.25 | $23.26 | 89 809 |
| Apr 29, 2019 | $23.49 | $23.54 | $23.33 | $23.42 | 48 659 |
| Apr 26, 2019 | $23.46 | $23.47 | $23.24 | $23.43 | 23 242 |
| Apr 25, 2019 | $23.04 | $23.51 | $23.00 | $23.45 | 66 249 |
| Apr 24, 2019 | $23.05 | $23.23 | $23.01 | $23.10 | 27 765 |
| Apr 23, 2019 | $23.07 | $23.20 | $23.02 | $23.03 | 61 821 |
| Apr 22, 2019 | $23.14 | $23.35 | $23.05 | $23.07 | 53 292 |
| Apr 18, 2019 | $23.09 | $23.40 | $23.09 | $23.32 | 152 010 |
