$CGBD: TCG BDC, Inc. - Common Stock
2025-06-11 CGBD 2025-06-11 09:00:55 15.33 13.70 -0.57% CGBD 2025-06-11 10:01:09 14.16 14.14 0.21% CGBD 2025-06-11 11:00:56 14.18 14.16 0.42% CGBD 2025-06-11 12:01:03 14.19 14.18 0.57% CGBD 2025-06-11 13:00:53 14.14 14.13 0.14% CGBD 2025-06-11 14:01:02 14.14 14.13 0.21% CGBD 2025-06-11 15:00:54 14.08 14.07 -0.21% CGBD 2025-06-11 16:01:03 14.14 14.05 0.07% CGBD 2025-06-11 17:00:52 15.34 13.70 0.07% CGBD 2025-06-11 20:01:04 0.00 0.00 0.07% 2025-06-12 CGBD 2025-06-12 05:00:58 15.77 12.82 0.07% CGBD 2025-06-12 08:01:09 15.52 13.70 0.07% CGBD 2025-06-12 10:01:07 14.03 14.01 -0.71% CGBD 2025-06-12 11:00:55 14.07 14.06 -0.35% CGBD 2025-06-12 12:01:09 14.08 14.06 -0.35% CGBD 2025-06-12 13:00:52 14.07 14.06 -0.28% CGBD 2025-06-12 14:01:05 14.07 14.06 -0.35% CGBD 2025-06-12 15:00:56 14.09 14.08 -0.14% CGBD 2025-06-12 16:01:02 14.12 14.01 -0.21% CGBD 2025-06-12 17:00:57 14.14 14.01 -0.21% CGBD 2025-06-12 18:01:08 14.14 13.90 -0.71% CGBD 2025-06-12 20:01:05 0.00 0.00 -0.71% 2025-06-13 CGBD 2025-06-13 12:01:04 13.97 13.96 -0.71% CGBD 2025-06-13 13:00:57 13.94 13.93 -0.99% CGBD 2025-06-13 15:00:59 13.91 13.89 -1.27% CGBD 2025-06-13 16:01:11 14.14 13.85 -1.20% CGBD 2025-06-13 17:00:55 15.34 13.85 -1.21% CGBD 2025-06-13 18:01:10 15.34 13.85 -1.56% CGBD 2025-06-13 20:01:12 0.00 0.00 -1.56% 2025-06-14 CGBD 2025-06-14 04:41:44 Carlyle Secured Lending: Valuation Collapse Makes This BDC A Buy 2025-06-16 CGBD 2025-06-16 05:01:00 15.66 12.18 -1.56% CGBD 2025-06-16 07:01:00 15.66 12.66 -1.56% CGBD 2025-06-16 08:01:07 15.33 13.70 -1.56% CGBD 2025-06-16 09:00:59 15.33 13.99 -1.56% CGBD 2025-06-16 10:01:12 14.01 13.95 0.50% CGBD 2025-06-16 11:00:56 13.99 13.98 0.64% CGBD 2025-06-16 12:01:06 13.95 13.93 0.28% CGBD 2025-06-16 13:00:58 13.94 13.93 0.21% CGBD 2025-06-16 14:01:09 13.88 13.86 -0.14% CGBD 2025-06-16 15:00:56 13.89 13.88 0.00% CGBD 2025-06-16 16:01:08 14.14 13.78 -0.57% CGBD 2025-06-16 17:00:54 15.05 13.70 -0.58% CGBD 2025-06-16 19:00:56 15.34 13.70 -0.58% CGBD 2025-06-16 21:00:55 0.00 0.00 -0.58% 2025-06-17 CGBD 2025-06-17 05:01:26 15.51 12.18 -0.58% CGBD 2025-06-17 08:01:06 15.34 13.70 -0.58% CGBD 2025-06-17 10:01:07 13.88 13.78 0.50% CGBD 2025-06-17 11:00:54 13.90 13.89 0.65% CGBD 2025-06-17 12:01:06 13.91 13.89 0.65% CGBD 2025-06-17 13:00:58 13.83 13.82 0.14% CGBD 2025-06-17 14:01:07 13.81 13.80 0.00% CGBD 2025-06-17 16:01:06 14.06 13.71 0.22% CGBD 2025-06-17 17:00:54 15.34 13.80 0.22% CGBD 2025-06-17 20:01:09 0.00 0.00 0.22% 2025-06-18 CGBD 2025-06-18 05:01:02 15.60 12.18 0.22% CGBD 2025-06-18 08:01:09 15.16 13.72 0.22% CGBD 2025-06-18 10:01:08 13.94 13.92 0.65% CGBD 2025-06-18 11:01:02 13.93 13.89 0.43% CGBD 2025-06-18 12:01:04 13.94 13.91 0.65% CGBD 2025-06-18 13:00:55 13.94 13.93 0.72% CGBD 2025-06-18 14:01:09 13.98 13.96 0.94% CGBD 2025-06-18 15:01:02 13.96 13.94 0.87% CGBD 2025-06-18 16:01:14 14.11 13.80 0.72% CGBD 2025-06-18 17:00:58 15.31 13.80 0.72% CGBD 2025-06-18 20:01:11 0.00 0.00 0.72% 2025-06-20 CGBD 2025-06-20 05:00:51 15.19 12.18 0.72% CGBD 2025-06-20 06:01:03 15.81 12.18 0.72% CGBD 2025-06-20 08:01:03 15.35 13.90 0.72% CGBD 2025-06-20 09:00:52 15.31 13.90 0.72% CGBD 2025-06-20 10:01:07 13.99 13.93 0.22% CGBD 2025-06-20 11:00:55 13.92 13.90 -0.14% CGBD 2025-06-20 12:01:05 13.90 13.89 -0.29% CGBD 2025-06-20 13:00:53 13.91 13.90 -0.22% CGBD 2025-06-20 14:01:10 13.82 13.81 -0.79% CGBD 2025-06-20 15:00:54 13.83 13.82 -0.72% CGBD 2025-06-20 16:04:55 17.20 13.78 -0.29% CGBD 2025-06-20 17:04:13 15.31 13.78 -0.29% CGBD 2025-06-20 19:01:04 14.11 13.78 -0.29% CGBD 2025-06-20 20:01:05 15.31 13.78 -0.29% CGBD 2025-06-20 21:00:55 0.00 0.00 -0.29% 2025-06-23 CGBD 2025-06-23 05:00:53 15.59 12.18 -0.29% CGBD 2025-06-23 08:03:17 15.20 13.72 -0.29% CGBD 2025-06-23 09:01:50 15.31 13.80 -0.29% CGBD 2025-06-23 10:02:58 13.82 13.80 -0.50% CGBD 2025-06-23 11:00:56 13.76 13.75 -0.93% CGBD 2025-06-23 12:01:03 13.58 13.56 -2.30% CGBD 2025-06-23 13:00:58 13.61 13.60 -2.08% CGBD 2025-06-23 14:01:09 13.72 13.70 -1.22% CGBD 2025-06-23 15:00:54 13.72 13.70 -1.15% CGBD 2025-06-23 16:01:08 13.72 13.69 -1.22% CGBD 2025-06-23 17:00:56 15.31 13.62 -1.22% CGBD 2025-06-23 18:01:06 15.31 13.72 -1.22% CGBD 2025-06-23 21:00:59 0.00 0.00 -1.22% 2025-06-24 CGBD 2025-06-24 05:00:54 15.46 12.18 -1.22% CGBD 2025-06-24 07:01:02 15.55 12.18 -1.22% CGBD 2025-06-24 08:01:08 15.17 13.58 -1.22% CGBD 2025-06-24 09:00:54 15.17 13.76 -1.22% CGBD 2025-06-24 10:01:06 13.95 13.93 1.66% CGBD 2025-06-24 11:00:56 13.98 13.96 1.87% CGBD 2025-06-24 12:01:08 13.91 13.89 1.37% CGBD 2025-06-24 13:01:04 13.95 13.93 1.66% CGBD 2025-06-24 14:01:07 13.92 13.91 1.44% CGBD 2025-06-24 15:00:55 13.97 13.95 1.87% CGBD 2025-06-24 16:01:12 13.97 13.83 1.51% CGBD 2025-06-24 17:01:00 15.11 13.58 1.53% CGBD 2025-06-24 18:01:10 15.34 13.58 1.53% CGBD 2025-06-24 21:00:54 0.00 0.00 1.53% 2025-06-25 CGBD 2025-06-25 05:00:58 15.68 12.18 1.53% CGBD 2025-06-25 07:00:54 14.45 12.18 1.53% CGBD 2025-06-25 08:01:09 14.45 13.83 1.53% CGBD 2025-06-25 10:01:10 13.93 13.85 0.00% CGBD 2025-06-25 11:00:59 13.86 13.85 -0.44% CGBD 2025-06-25 14:01:09 13.90 13.89 -0.07% CGBD 2025-06-25 15:00:55 13.88 13.87 -0.22% CGBD 2025-06-25 16:01:07 13.88 13.87 -0.29% CGBD 2025-06-25 17:00:58 15.19 13.61 -0.43% CGBD 2025-06-25 21:01:01 0.00 0.00 -0.43% 2025-06-26 CGBD 2025-06-26 05:00:59 15.53 12.18 -0.43% CGBD 2025-06-26 07:01:01 14.25 12.18 -0.43% CGBD 2025-06-26 08:01:07 13.90 13.84 -0.43% CGBD 2025-06-26 09:00:59 14.25 13.58 -0.43% CGBD 2025-06-26 10:01:07 13.97 13.95 0.79% CGBD 2025-06-26 11:00:53 13.97 13.96 0.86% CGBD 2025-06-26 12:01:09 13.94 13.92 0.57% CGBD 2025-06-26 13:00:59 13.96 13.95 0.79% CGBD 2025-06-26 14:01:06 13.97 13.96 0.86% CGBD 2025-06-26 15:00:55 13.95 13.94 0.65% CGBD 2025-06-26 16:01:04 13.94 13.93 0.65% CGBD 2025-06-26 17:00:54 15.35 13.86 0.65% CGBD 2025-06-26 21:01:05 0.00 0.00 0.65% 2025-06-27 CGBD 2025-06-27 05:00:39 15.70 12.18 0.65% CGBD 2025-06-27 08:00:44 15.35 13.88 0.65% CGBD 2025-06-27 09:00:34 14.07 13.98 0.65% CGBD 2025-06-27 10:00:40 14.00 13.98 0.51% CGBD 2025-06-27 11:00:35 14.02 14.01 0.65% CGBD 2025-06-27 12:00:39 14.04 14.03 0.72% CGBD 2025-06-27 13:00:33 14.12 14.09 1.23% CGBD 2025-06-27 14:00:38 13.93 13.91 -0.07% CGBD 2025-06-27 15:00:45 13.90 13.89 -0.22% CGBD 2025-06-27 16:00:37 13.92 13.91 -0.07% CGBD 2025-06-27 17:00:32 15.26 13.80 -0.07% CGBD 2025-06-27 21:00:32 0.00 0.00 -0.07% 2025-06-30 CGBD 2025-06-30 05:00:38 15.17 12.31 -0.07% CGBD 2025-06-30 06:00:36 15.17 12.18 -0.07% CGBD 2025-06-30 07:00:37 15.17 12.31 -0.07% CGBD 2025-06-30 08:00:38 14.93 13.58 1.36% CGBD 2025-06-30 10:00:37 13.56 13.55 0.29% CGBD 2025-06-30 11:00:35 13.79 13.78 2.01% CGBD 2025-06-30 12:00:35 13.74 13.73 1.58% CGBD 2025-06-30 13:00:37 13.78 13.77 1.79% CGBD 2025-06-30 14:00:44 13.70 13.69 1.36% CGBD 2025-06-30 15:00:36 13.75 13.74 1.65% CGBD 2025-06-30 16:00:44 13.68 13.66 1.15% CGBD 2025-06-30 17:00:39 13.76 13.69 -1.78% CGBD 2025-06-30 18:00:44 14.93 13.69 -1.78% CGBD 2025-06-30 20:00:36 14.93 13.63 -1.78% CGBD 2025-06-30 21:00:32 0.00 0.00 -1.78% 2025-07-01 CGBD 2025-07-01 05:00:38 15.29 12.18 -1.78% CGBD 2025-07-01 07:00:36 13.85 13.75 0.59% CGBD 2025-07-01 09:00:37 13.85 13.50 0.59% CGBD 2025-07-01 10:00:34 13.69 13.60 -0.30% CGBD 2025-07-01 11:00:37 13.68 13.67 0.00% CGBD 2025-07-01 12:00:35 13.72 13.68 0.07% CGBD 2025-07-01 13:00:38 13.69 13.66 0.00% CGBD 2025-07-01 14:00:46 13.73 13.72 0.37% CGBD 2025-07-01 15:00:39 13.75 13.73 0.52% CGBD 2025-07-01 16:00:37 13.69 13.67 0.00% CGBD 2025-07-01 17:00:40 15.04 13.56 -0.07% CGBD 2025-07-01 21:00:34 0.00 0.00 -0.07% 2025-07-02 CGBD 2025-07-02 05:00:39 15.31 12.18 -0.07% CGBD 2025-07-02 07:00:34 15.31 13.30 -0.07% CGBD 2025-07-02 08:00:40 13.75 13.50 -0.07% CGBD 2025-07-02 10:00:39 13.72 13.70 0.37% CGBD 2025-07-02 11:00:34 13.78 13.73 0.66% CGBD 2025-07-02 12:00:36 13.74 13.72 0.66% CGBD 2025-07-02 13:00:38 13.71 13.69 0.37% CGBD 2025-07-02 14:00:44 13.79 13.76 0.73% CGBD 2025-07-02 15:00:35 13.79 13.77 0.80% CGBD 2025-07-02 16:00:38 13.83 13.82 1.24% CGBD 2025-07-02 17:00:42 15.30 13.70 1.24% CGBD 2025-07-02 21:00:46 0.00 0.00 1.24% 2025-07-03 CGBD 2025-07-03 05:00:40 15.52 12.59 1.24% CGBD 2025-07-03 07:00:42 15.14 12.59 1.24% CGBD 2025-07-03 08:00:47 15.14 13.51 1.24% CGBD 2025-07-03 10:00:40 13.91 13.89 0.59% CGBD 2025-07-03 11:00:41 13.94 13.92 0.81% CGBD 2025-07-03 12:00:39 13.88 13.86 0.44% CGBD 2025-07-03 13:00:37 13.93 13.91 0.73% CGBD 2025-07-03 14:00:35 14.06 13.51 0.72% CGBD 2025-07-03 18:00:38 0.00 0.00 0.72% 2025-07-07 CGBD 2025-07-07 05:00:47 15.54 12.18 0.72% CGBD 2025-07-07 06:00:46 15.63 13.80 0.72% CGBD 2025-07-07 08:00:40 15.14 13.80 0.72% CGBD 2025-07-07 10:00:44 13.87 13.82 -0.72% CGBD 2025-07-07 11:00:48 13.84 13.81 -0.65% CGBD 2025-07-07 12:00:38 13.83 13.82 -0.65% CGBD 2025-07-07 13:00:34 13.80 13.78 -0.87% CGBD 2025-07-07 15:00:32 13.78 13.76 -1.09% CGBD 2025-07-07 16:00:38 13.79 13.78 -0.94% CGBD 2025-07-07 17:00:42 15.14 13.73 -0.93% CGBD 2025-07-07 19:00:39 15.20 13.78 -0.93% CGBD 2025-07-07 20:00:37 15.20 13.73 -0.93% CGBD 2025-07-07 21:00:35 0.00 0.00 -0.93% 2025-07-08 CGBD 2025-07-08 05:00:44 13.89 12.18 -0.93% CGBD 2025-07-08 06:00:44 13.89 13.35 -0.93% CGBD 2025-07-08 07:00:33 15.49 13.73 -0.93% CGBD 2025-07-08 08:00:37 15.14 13.73 -0.93% CGBD 2025-07-08 09:00:38 15.14 13.73 0.79% CGBD 2025-07-08 10:00:36 13.86 13.78 0.57% CGBD 2025-07-08 11:00:36 13.84 13.82 0.43% CGBD 2025-07-08 12:00:36 13.91 13.89 0.93% CGBD 2025-07-08 13:00:38 13.90 13.87 0.86% CGBD 2025-07-08 15:00:40 13.91 13.89 0.93% CGBD 2025-07-08 16:00:41 13.85 13.83 0.43% CGBD 2025-07-08 17:00:45 15.14 13.54 0.51% CGBD 2025-07-08 21:00:41 0.00 0.00 0.51% 2025-07-09 CGBD 2025-07-09 05:00:39 15.55 12.39 0.51% CGBD 2025-07-09 08:00:40 13.95 13.72 0.51% CGBD 2025-07-09 10:00:39 13.87 13.80 0.07% CGBD 2025-07-09 11:00:38 13.79 13.78 -0.29% CGBD 2025-07-09 12:00:39 13.81 13.78 -0.29% CGBD 2025-07-09 13:00:38 13.80 13.78 -0.29% CGBD 2025-07-09 14:00:40 13.83 13.80 -0.07% CGBD 2025-07-09 15:00:36 13.88 13.87 0.29% CGBD 2025-07-09 16:00:43 13.91 13.90 0.58% CGBD 2025-07-09 17:00:40 15.07 13.78 0.43% CGBD 2025-07-09 18:00:37 13.95 13.83 0.43% CGBD 2025-07-09 19:00:35 15.07 13.78 0.43% CGBD 2025-07-09 21:00:38 0.00 0.00 0.43% 2025-07-10 CGBD 2025-07-10 05:00:48 15.54 13.83 0.43% CGBD 2025-07-10 06:00:42 15.54 12.18 0.43% CGBD 2025-07-10 07:00:41 15.54 13.83 0.43% CGBD 2025-07-10 08:00:42 15.14 13.84 0.43% CGBD 2025-07-10 10:00:40 14.03 14.00 0.87% CGBD 2025-07-10 11:00:39 14.01 13.99 0.79% CGBD 2025-07-10 12:00:34 14.00 13.99 0.72% CGBD 2025-07-10 13:00:37 14.02 14.00 0.87% CGBD 2025-07-10 14:00:40 14.12 14.08 1.45% CGBD 2025-07-10 15:00:39 14.06 14.05 1.23% CGBD 2025-07-10 16:00:42 14.12 14.09 1.59% CGBD 2025-07-10 17:00:42 15.62 13.72 1.73% CGBD 2025-07-10 18:00:45 15.62 14.05 1.73% CGBD 2025-07-10 20:00:39 14.19 14.05 1.73% CGBD 2025-07-10 21:00:38 0.00 0.00 1.73% 2025-07-11 CGBD 2025-07-11 05:01:06 15.80 12.78 1.73% CGBD 2025-07-11 06:01:07 15.80 12.18 1.73% CGBD 2025-07-11 06:15:48 Carlyle Secured Lending: No Margin Of Safety (Rating Downgrade) CGBD 2025-07-11 07:00:57 15.80 13.91 1.73% CGBD 2025-07-11 08:01:12 15.35 13.98 1.73%