Closing price on 10/9/2024
|
|
Open |
29.30 |
High |
30.90 |
Low |
29.30 |
Volume |
4,100 |
Split-adjusted Price |
30.50 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2024
|
-0.10 / -0.33%
|
29.30
|
30.90
|
29.30
|
30.50
|
29.90
|
30.50
|
4,100
|
|
10/8/2024
|
+0.90 / +2.99%
|
30.10
|
31.50
|
29.60
|
31.00
|
30.60
|
31.00
|
9,900
|
|
10/7/2024
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.10
|
30.10
|
30.10
|
30.10
|
16,700
|
|
10/4/2024
|
-0.30 / -0.99%
|
30.20
|
30.20
|
29.80
|
30.10
|
30.10
|
30.10
|
2,600
|
|
10/3/2024
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
0
|
|
10/2/2024
|
-0.30 / -0.98%
|
30.30
|
30.50
|
30.20
|
30.20
|
30.40
|
30.20
|
5,700
|
|
10/1/2024
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.20
|
30.30
|
30.50
|
30.30
|
13,300
|
|
9/30/2024
|
-0.30 / -0.98%
|
30.10
|
30.30
|
30.10
|
30.30
|
30.20
|
30.30
|
2,700
|
|
9/27/2024
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.60
|
30.50
|
4,600
|
|
9/26/2024
|
+0.50 / +1.64%
|
30.40
|
30.90
|
30.40
|
30.90
|
30.70
|
30.90
|
300
|
|
9/25/2024
|
+0.10 / +0.33%
|
30.40
|
30.80
|
30.30
|
30.40
|
30.40
|
30.40
|
5,100
|
|
9/24/2024
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
4,800
|
|
9/23/2024
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
1,100
|
|
9/20/2024
|
+0.20 / +0.66%
|
30.30
|
30.40
|
30.30
|
30.40
|
30.30
|
30.40
|
3,800
|
|
9/19/2024
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
300
|
|
9/18/2024
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.20
|
30.30
|
30.20
|
30.30
|
1,100
|
|
9/17/2024
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.10
|
30.10
|
30.20
|
30.10
|
1,200
|
|
9/16/2024
|
+1.00 / +3.31%
|
31.50
|
31.50
|
30.00
|
31.20
|
30.10
|
31.20
|
2,400
|
|
9/13/2024
|
+0.50 / +1.64%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.20
|
30.90
|
600
|
|
9/12/2024
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
1,000
|
|
9/11/2024
|
-0.20 / -0.65%
|
30.10
|
30.40
|
30.10
|
30.40
|
30.40
|
30.40
|
5,600
|
|
9/10/2024
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
4,000
|
|
9/9/2024
|
+0.30 / +0.98%
|
30.70
|
30.90
|
30.60
|
30.90
|
30.70
|
30.90
|
13,100
|
|
9/6/2024
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
8,400
|
|
9/5/2024
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.60
|
30.60
|
30.60
|
30.60
|
2,600
|
|
9/4/2024
|
+0.30 / +0.98%
|
30.60
|
31.00
|
30.60
|
30.90
|
30.70
|
30.90
|
17,700
|
|
8/30/2024
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
200
|
|
8/29/2024
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.40
|
30.60
|
30.60
|
30.60
|
3,700
|
|
8/28/2024
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.60
|
30.60
|
30.60
|
30.60
|
19,000
|
|
8/27/2024
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.00
|
31.00
|
30.60
|
31.00
|
2,800
|
|
|