Closing price on 1/25/2024
|
|
Open |
27.90 |
High |
28.00 |
Low |
27.50 |
Volume |
7,200 |
Split-adjusted Price |
25.96 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2024
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.50
|
27.90
|
27.90
|
25.96
|
7,200
|
|
1/24/2024
|
+0.30 / +1.09%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
25.96
|
1,700
|
|
1/23/2024
|
+0.30 / +1.09%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.60
|
25.87
|
7,700
|
|
1/22/2024
|
+0.10 / +0.36%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.50
|
25.59
|
1,700
|
|
1/19/2024
|
-0.50 / -1.81%
|
27.60
|
27.70
|
27.20
|
27.20
|
27.40
|
25.31
|
12,300
|
|
1/18/2024
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.60
|
27.60
|
27.70
|
25.68
|
2,300
|
|
1/17/2024
|
-0.10 / -0.36%
|
27.60
|
27.80
|
27.50
|
27.80
|
27.60
|
25.87
|
2,800
|
|
1/16/2024
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.80
|
27.80
|
27.90
|
25.87
|
5,400
|
|
1/15/2024
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.70
|
27.80
|
27.80
|
25.87
|
1,600
|
|
1/12/2024
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.60
|
27.60
|
27.76
|
25.68
|
1,800
|
|
1/11/2024
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.70
|
27.70
|
27.80
|
25.78
|
1,400
|
|
1/10/2024
|
+0.10 / +0.36%
|
27.70
|
27.80
|
27.50
|
27.60
|
27.70
|
25.68
|
3,400
|
|
1/9/2024
|
+0.30 / +1.10%
|
27.30
|
27.80
|
27.30
|
27.60
|
27.50
|
25.68
|
10,700
|
|
1/8/2024
|
+0.10 / +0.37%
|
27.30
|
27.40
|
27.30
|
27.40
|
27.30
|
25.50
|
9,700
|
|
1/5/2024
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.20
|
27.30
|
27.30
|
25.41
|
2,000
|
|
1/4/2024
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.30
|
27.30
|
27.30
|
25.41
|
1,200
|
|
1/3/2024
|
+0.30 / +1.11%
|
27.10
|
27.50
|
27.10
|
27.40
|
27.30
|
25.50
|
2,600
|
|
1/2/2024
|
-0.20 / -0.74%
|
27.30
|
27.40
|
27.00
|
27.00
|
27.10
|
25.13
|
2,500
|
|
12/29/2023
|
+0.20 / +0.74%
|
27.10
|
27.40
|
26.90
|
27.30
|
27.20
|
25.41
|
1,800
|
|
12/28/2023
|
+0.10 / +0.37%
|
27.20
|
27.30
|
27.00
|
27.30
|
27.10
|
25.41
|
4,700
|
|
12/27/2023
|
+0.50 / +1.86%
|
27.00
|
27.50
|
27.00
|
27.40
|
27.20
|
25.50
|
1,000
|
|
12/26/2023
|
+0.40 / +1.49%
|
26.80
|
27.30
|
26.80
|
27.30
|
26.90
|
25.41
|
7,400
|
|
12/25/2023
|
+0.10 / +0.37%
|
26.70
|
26.90
|
26.70
|
26.90
|
26.90
|
25.03
|
400
|
|
12/22/2023
|
-0.20 / -0.74%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
24.94
|
100
|
|
12/21/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.13
|
500
|
|
12/20/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.13
|
1,100
|
|
12/19/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.13
|
0
|
|
12/18/2023
|
0.00 / 0.00%
|
27.60
|
27.60
|
26.80
|
26.80
|
27.00
|
24.94
|
2,400
|
|
12/15/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.70
|
26.80
|
26.80
|
24.94
|
3,900
|
|
12/14/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
24.94
|
3,100
|
|
|