Closing price on 1/4/2023
|
|
Open |
24.90 |
High |
24.90 |
Low |
24.90 |
Volume |
400 |
Split-adjusted Price |
21.41 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2023
|
+0.40 / +1.63%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.41
|
400
|
|
1/3/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.07
|
3,400
|
|
12/30/2022
|
0.00 / 0.00%
|
23.00
|
24.50
|
23.00
|
24.50
|
24.50
|
21.07
|
7,100
|
|
12/29/2022
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.07
|
2,000
|
|
12/28/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.64
|
2,000
|
|
12/27/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.64
|
1,000
|
|
12/26/2022
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.00
|
20.73
|
2,600
|
|
12/23/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.07
|
0
|
|
12/22/2022
|
+0.40 / +1.66%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.07
|
400
|
|
12/21/2022
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
20.73
|
1,000
|
|
12/20/2022
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
20.73
|
600
|
|
12/19/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.07
|
100
|
|
12/16/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.50
|
20.98
|
4,800
|
|
12/15/2022
|
0.00 / 0.00%
|
23.00
|
24.50
|
23.00
|
24.50
|
24.40
|
21.07
|
1,600
|
|
12/14/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.07
|
3,500
|
|
12/13/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.07
|
300
|
|
12/12/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.07
|
1,800
|
|
12/9/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.07
|
2,100
|
|
12/8/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.50
|
20.98
|
400
|
|
12/7/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.98
|
0
|
|
12/6/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.98
|
100
|
|
12/5/2022
|
+0.10 / +0.41%
|
25.20
|
25.20
|
24.40
|
24.50
|
24.40
|
21.07
|
7,100
|
|
12/2/2022
|
0.00 / 0.00%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.40
|
21.41
|
6,700
|
|
12/1/2022
|
0.00 / 0.00%
|
24.90
|
25.40
|
24.90
|
24.90
|
24.90
|
21.41
|
15,400
|
|
11/30/2022
|
+0.80 / +3.32%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.41
|
100
|
|
11/29/2022
|
-0.60 / -2.44%
|
25.40
|
25.40
|
24.00
|
24.00
|
24.10
|
20.64
|
1,300
|
|
11/28/2022
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
21.16
|
600
|
|
11/25/2022
|
+1.70 / +7.39%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.60
|
21.24
|
3,300
|
|
11/24/2022
|
-1.40 / -5.74%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.78
|
900
|
|
11/23/2022
|
+1.40 / +6.09%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.98
|
100
|
|
|