Closing price on 11/27/2023
|
|
Open |
26.70 |
High |
27.00 |
Low |
26.70 |
Volume |
3,500 |
Split-adjusted Price |
25.13 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/27/2023
|
+0.30 / +1.12%
|
26.70
|
27.00
|
26.70
|
27.00
|
26.90
|
25.13
|
3,500
|
|
11/24/2023
|
+0.10 / +0.38%
|
26.90
|
26.90
|
26.70
|
26.70
|
26.70
|
24.85
|
900
|
|
11/23/2023
|
+0.20 / +0.75%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.60
|
25.13
|
5,500
|
|
11/22/2023
|
+0.10 / +0.38%
|
26.70
|
27.00
|
26.70
|
26.70
|
26.80
|
24.85
|
1,300
|
|
11/21/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
24.75
|
0
|
|
11/20/2023
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.50
|
26.90
|
26.60
|
25.03
|
1,700
|
|
11/17/2023
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.90
|
25.03
|
2,500
|
|
11/16/2023
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.13
|
5,600
|
|
11/15/2023
|
+0.30 / +1.12%
|
26.80
|
27.10
|
26.60
|
27.10
|
26.80
|
25.22
|
600
|
|
11/14/2023
|
+0.10 / +0.37%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.80
|
24.94
|
3,300
|
|
11/13/2023
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.60
|
26.90
|
26.70
|
25.03
|
1,300
|
|
11/10/2023
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.60
|
27.00
|
26.80
|
25.13
|
500
|
|
11/9/2023
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
25.31
|
0
|
|
11/8/2023
|
+0.30 / +1.13%
|
26.50
|
27.60
|
26.50
|
26.90
|
27.20
|
25.03
|
3,100
|
|
11/7/2023
|
-0.10 / -0.37%
|
27.30
|
27.30
|
26.20
|
27.20
|
26.60
|
25.31
|
3,400
|
|
11/6/2023
|
+0.70 / +2.58%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.30
|
25.87
|
2,699
|
|
11/3/2023
|
+0.20 / +0.75%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.10
|
25.13
|
1,200
|
|
11/2/2023
|
+1.50 / +5.68%
|
26.60
|
28.30
|
26.40
|
27.90
|
26.80
|
25.96
|
8,000
|
|
11/1/2023
|
+0.30 / +1.14%
|
26.10
|
26.60
|
26.10
|
26.60
|
26.40
|
24.75
|
700
|
|
10/31/2023
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.10
|
26.50
|
26.30
|
24.66
|
8,300
|
|
10/30/2023
|
-0.50 / -1.85%
|
26.50
|
26.60
|
26.50
|
26.50
|
26.50
|
24.66
|
11,400
|
|
10/27/2023
|
+0.40 / +1.50%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.13
|
2,200
|
|
10/26/2023
|
+0.50 / +1.87%
|
26.50
|
27.20
|
26.50
|
27.20
|
26.60
|
25.31
|
4,100
|
|
10/25/2023
|
+0.10 / +0.36%
|
27.90
|
27.90
|
26.50
|
27.70
|
26.70
|
25.78
|
3,300
|
|
10/24/2023
|
+1.70 / +6.39%
|
26.80
|
28.30
|
26.80
|
28.30
|
27.60
|
26.34
|
200
|
|
10/23/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
24.75
|
3,000
|
|
10/20/2023
|
+0.30 / +1.11%
|
26.60
|
27.30
|
26.60
|
27.30
|
26.60
|
25.41
|
2,000
|
|
10/19/2023
|
-0.20 / -0.74%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.13
|
2,300
|
|
10/18/2023
|
+0.50 / +1.85%
|
27.00
|
28.00
|
27.00
|
27.50
|
27.20
|
25.59
|
2,100
|
|
10/17/2023
|
-0.20 / -0.74%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.13
|
3,200
|
|
|