Closing price on 1/11/2021
|
|
Open |
28.40 |
High |
28.60 |
Low |
28.00 |
Volume |
33,700 |
Split-adjusted Price |
21.05 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2021
|
+0.20 / +0.70%
|
28.40
|
28.60
|
28.00
|
28.60
|
28.28
|
21.05
|
33,700
|
|
1/8/2021
|
+0.40 / +1.42%
|
28.30
|
28.80
|
28.00
|
28.50
|
28.39
|
20.98
|
43,800
|
|
1/7/2021
|
+1.70 / +6.27%
|
27.10
|
28.80
|
27.10
|
28.80
|
28.12
|
21.20
|
196,000
|
|
1/6/2021
|
+0.10 / +0.37%
|
27.10
|
27.20
|
27.00
|
27.20
|
27.13
|
20.02
|
74,900
|
|
1/5/2021
|
+0.50 / +1.87%
|
26.90
|
27.30
|
26.50
|
27.20
|
27.07
|
20.02
|
85,700
|
|
1/4/2021
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.40
|
26.90
|
26.70
|
19.80
|
67,600
|
|
12/31/2020
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.40
|
26.60
|
26.52
|
19.58
|
14,400
|
|
12/30/2020
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.30
|
26.50
|
26.50
|
19.51
|
24,400
|
|
12/29/2020
|
-0.20 / -0.75%
|
26.00
|
26.70
|
26.00
|
26.60
|
26.47
|
19.58
|
27,700
|
|
12/28/2020
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.80
|
19.58
|
13,100
|
|
12/25/2020
|
+0.40 / +1.50%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.06
|
19.87
|
11,500
|
|
12/24/2020
|
+1.30 / +5.02%
|
25.90
|
28.00
|
25.90
|
27.20
|
26.60
|
20.02
|
73,300
|
|
12/23/2020
|
+0.30 / +1.17%
|
25.60
|
26.00
|
25.60
|
25.90
|
25.88
|
19.06
|
31,900
|
|
12/22/2020
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.50
|
25.70
|
25.62
|
18.92
|
25,200
|
|
12/21/2020
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.70
|
25.70
|
25.77
|
18.92
|
28,600
|
|
12/18/2020
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.50
|
25.80
|
25.74
|
18.99
|
35,200
|
|
12/17/2020
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.70
|
25.70
|
25.79
|
18.92
|
19,500
|
|
12/16/2020
|
+0.10 / +0.39%
|
25.60
|
25.80
|
25.60
|
25.70
|
25.80
|
18.92
|
29,100
|
|
12/15/2020
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.60
|
18.99
|
27,500
|
|
12/14/2020
|
+0.30 / +1.18%
|
25.50
|
25.90
|
25.50
|
25.80
|
25.80
|
18.99
|
16,400
|
|
12/11/2020
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.50
|
25.60
|
25.52
|
18.84
|
16,500
|
|
12/10/2020
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.82
|
18.99
|
13,600
|
|
12/9/2020
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.70
|
26.10
|
25.99
|
19.21
|
45,400
|
|
12/8/2020
|
+0.10 / +0.38%
|
26.10
|
26.20
|
25.80
|
26.20
|
26.06
|
19.29
|
36,200
|
|
12/7/2020
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.06
|
19.14
|
26,400
|
|
12/4/2020
|
+0.10 / +0.38%
|
25.70
|
26.30
|
25.70
|
26.10
|
25.96
|
19.21
|
17,800
|
|
12/3/2020
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.70
|
26.30
|
26.02
|
19.36
|
61,000
|
|
12/2/2020
|
+1.00 / +3.92%
|
25.90
|
26.50
|
25.90
|
26.50
|
26.31
|
19.51
|
69,300
|
|
12/1/2020
|
+0.40 / +1.57%
|
25.20
|
26.00
|
25.20
|
25.90
|
25.53
|
19.06
|
50,900
|
|
11/30/2020
|
+0.10 / +0.40%
|
25.70
|
25.70
|
25.30
|
25.40
|
25.51
|
18.70
|
13,000
|
|
|