|
Closing price on 11/22/2022
|
|
| Open |
23.00 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
2,200 |
| Split-adjusted Price |
20.64 |
|
|
TCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.00
|
20.64
|
2,200
|
|
|
11/21/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.78
|
0
|
|
|
11/18/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.78
|
2,900
|
|
|
11/17/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.78
|
400
|
|
|
11/16/2022
|
-0.10 / -0.43%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
19.69
|
22,200
|
|
|
11/15/2022
|
-0.60 / -2.59%
|
23.00
|
23.00
|
22.60
|
22.60
|
23.00
|
19.44
|
1,300
|
|
|
11/14/2022
|
-0.80 / -3.36%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.20
|
19.78
|
3,800
|
|
|
11/11/2022
|
0.00 / 0.00%
|
22.00
|
24.00
|
22.00
|
24.00
|
23.80
|
20.64
|
1,200
|
|
|
11/10/2022
|
-0.50 / -2.04%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
20.64
|
6,100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.07
|
19,600
|
|
|
11/8/2022
|
-0.40 / -1.64%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.50
|
20.64
|
2,600
|
|
|
11/7/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
23.50
|
24.70
|
24.40
|
21.24
|
4,700
|
|
|
11/4/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.70
|
21.24
|
11,800
|
|
|
11/3/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
21.24
|
24,300
|
|
|
11/2/2022
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.70
|
21.33
|
5,400
|
|
|
11/1/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.70
|
24.80
|
24.70
|
21.33
|
8,200
|
|
|
10/31/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.33
|
5,000
|
|
|
10/28/2022
|
+0.80 / +3.33%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.33
|
100
|
|
|
10/27/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.64
|
0
|
|
|
10/26/2022
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.64
|
100
|
|
|
10/25/2022
|
+0.50 / +2.13%
|
20.00
|
24.00
|
20.00
|
24.00
|
23.90
|
20.64
|
10,200
|
|
|
10/24/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.21
|
0
|
|
|
10/21/2022
|
-1.60 / -6.37%
|
23.50
|
23.70
|
23.50
|
23.50
|
23.50
|
20.21
|
3,900
|
|
|
10/20/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.59
|
100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.59
|
100
|
|
|
10/18/2022
|
-0.70 / -2.79%
|
25.50
|
25.50
|
24.40
|
24.40
|
25.10
|
20.98
|
300
|
|
|
10/17/2022
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.59
|
100
|
|
|
10/14/2022
|
+0.70 / +2.88%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.20
|
21.50
|
800
|
|
|
10/13/2022
|
+0.60 / +2.44%
|
25.40
|
25.40
|
22.10
|
25.20
|
24.30
|
21.67
|
600
|
|
|
10/12/2022
|
-0.80 / -3.15%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
21.16
|
300
|
|
|