Closing price on 10/27/2020
|
|
Open |
22.30 |
High |
23.00 |
Low |
22.30 |
Volume |
6,000 |
Split-adjusted Price |
16.56 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2020
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.30
|
22.50
|
22.49
|
16.56
|
6,000
|
|
10/26/2020
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.51
|
16.56
|
3,800
|
|
10/23/2020
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.34
|
16.49
|
10,200
|
|
10/22/2020
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.36
|
16.49
|
11,300
|
|
10/21/2020
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.39
|
16.41
|
6,800
|
|
10/20/2020
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.44
|
16.49
|
6,900
|
|
10/19/2020
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.35
|
16.49
|
8,100
|
|
10/16/2020
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.30
|
22.40
|
22.42
|
16.49
|
26,000
|
|
10/15/2020
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.49
|
16.49
|
35,600
|
|
10/14/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.55
|
16.56
|
21,700
|
|
10/13/2020
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.50
|
22.58
|
16.56
|
23,700
|
|
10/12/2020
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.52
|
16.56
|
22,700
|
|
10/9/2020
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.30
|
22.50
|
22.43
|
16.56
|
13,000
|
|
10/8/2020
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.40
|
22.40
|
22.54
|
16.49
|
49,800
|
|
10/7/2020
|
-0.10 / -0.44%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.45
|
16.49
|
20,100
|
|
10/6/2020
|
-0.50 / -2.17%
|
22.90
|
23.00
|
22.20
|
22.50
|
22.50
|
16.56
|
34,700
|
|
10/5/2020
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.86
|
16.93
|
25,100
|
|
10/2/2020
|
+0.30 / +1.35%
|
22.20
|
23.00
|
22.20
|
22.50
|
22.54
|
16.56
|
77,700
|
|
10/1/2020
|
+1.00 / +4.72%
|
21.40
|
22.20
|
21.40
|
22.20
|
21.82
|
16.34
|
72,500
|
|
9/30/2020
|
+0.50 / +2.42%
|
20.80
|
21.40
|
20.80
|
21.20
|
21.06
|
15.61
|
12,600
|
|
9/29/2020
|
-0.30 / -1.43%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.78
|
15.24
|
33,600
|
|
9/28/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.91
|
15.46
|
5,000
|
|
9/25/2020
|
-0.10 / -0.47%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.96
|
15.46
|
50,000
|
|
9/24/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.04
|
15.53
|
4,000
|
|
9/23/2020
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.13
|
15.53
|
18,100
|
|
9/22/2020
|
-0.30 / -1.40%
|
21.30
|
21.30
|
21.10
|
21.20
|
21.24
|
15.61
|
19,700
|
|
9/21/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.48
|
15.83
|
22,900
|
|
9/18/2020
|
+0.20 / +0.94%
|
21.40
|
21.70
|
21.30
|
21.50
|
21.47
|
15.83
|
19,600
|
|
9/17/2020
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.35
|
15.68
|
26,100
|
|
9/16/2020
|
+0.10 / +0.47%
|
21.20
|
21.80
|
21.20
|
21.30
|
21.33
|
15.68
|
45,500
|
|
|