Closing price on 11/30/2020
|
|
Open |
25.70 |
High |
25.70 |
Low |
25.30 |
Volume |
13,000 |
Split-adjusted Price |
18.70 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2020
|
+0.10 / +0.40%
|
25.70
|
25.70
|
25.30
|
25.40
|
25.51
|
18.70
|
13,000
|
|
11/27/2020
|
-0.20 / -0.78%
|
25.40
|
25.50
|
25.00
|
25.50
|
25.27
|
18.77
|
31,600
|
|
11/26/2020
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.50
|
25.70
|
25.69
|
18.92
|
15,300
|
|
11/25/2020
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.40
|
25.70
|
25.68
|
18.92
|
15,900
|
|
11/24/2020
|
-0.20 / -0.77%
|
25.70
|
26.20
|
25.40
|
25.80
|
25.82
|
18.99
|
60,300
|
|
11/23/2020
|
+0.40 / +1.58%
|
25.40
|
26.50
|
25.40
|
25.70
|
26.02
|
18.92
|
79,500
|
|
11/20/2020
|
+0.80 / +3.25%
|
25.00
|
25.50
|
24.70
|
25.40
|
25.29
|
18.70
|
68,500
|
|
11/19/2020
|
+0.60 / +2.51%
|
23.90
|
25.00
|
23.90
|
24.50
|
24.62
|
18.03
|
34,200
|
|
11/18/2020
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.88
|
17.59
|
29,000
|
|
11/17/2020
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.10
|
23.60
|
23.76
|
17.37
|
31,200
|
|
11/16/2020
|
+0.80 / +3.46%
|
24.00
|
24.00
|
23.20
|
23.90
|
23.56
|
17.59
|
47,600
|
|
11/13/2020
|
+0.40 / +1.75%
|
23.00
|
23.30
|
22.90
|
23.30
|
23.08
|
17.15
|
22,700
|
|
11/12/2020
|
+0.80 / +3.60%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.86
|
16.93
|
34,700
|
|
11/11/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.17
|
16.27
|
3,000
|
|
11/10/2020
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.17
|
16.27
|
6,900
|
|
11/9/2020
|
+0.20 / +0.90%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.26
|
16.41
|
6,600
|
|
11/6/2020
|
0.00 / 0.00%
|
21.90
|
22.10
|
21.90
|
22.10
|
22.08
|
16.27
|
1,400
|
|
11/5/2020
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.06
|
16.27
|
1,600
|
|
11/4/2020
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.80
|
22.00
|
21.93
|
16.19
|
2,400
|
|
11/3/2020
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.95
|
16.19
|
13,600
|
|
11/2/2020
|
+0.30 / +1.38%
|
21.70
|
22.20
|
21.70
|
22.00
|
21.84
|
16.19
|
1,900
|
|
10/30/2020
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
15.97
|
1,000
|
|
10/29/2020
|
-0.50 / -2.26%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.74
|
15.90
|
14,000
|
|
10/28/2020
|
-0.40 / -1.78%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.27
|
16.27
|
38,300
|
|
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
|
|
|