Closing price on 12/31/2020
|
|
Open |
26.50 |
High |
26.60 |
Low |
26.40 |
Volume |
14,400 |
Split-adjusted Price |
19.58 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2020
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.40
|
26.60
|
26.52
|
19.58
|
14,400
|
|
12/30/2020
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.30
|
26.50
|
26.50
|
19.51
|
24,400
|
|
12/29/2020
|
-0.20 / -0.75%
|
26.00
|
26.70
|
26.00
|
26.60
|
26.47
|
19.58
|
27,700
|
|
12/28/2020
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.80
|
19.58
|
13,100
|
|
12/25/2020
|
+0.40 / +1.50%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.06
|
19.87
|
11,500
|
|
12/24/2020
|
+1.30 / +5.02%
|
25.90
|
28.00
|
25.90
|
27.20
|
26.60
|
20.02
|
73,300
|
|
12/23/2020
|
+0.30 / +1.17%
|
25.60
|
26.00
|
25.60
|
25.90
|
25.88
|
19.06
|
31,900
|
|
12/22/2020
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.50
|
25.70
|
25.62
|
18.92
|
25,200
|
|
12/21/2020
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.70
|
25.70
|
25.77
|
18.92
|
28,600
|
|
12/18/2020
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.50
|
25.80
|
25.74
|
18.99
|
35,200
|
|
12/17/2020
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.70
|
25.70
|
25.79
|
18.92
|
19,500
|
|
12/16/2020
|
+0.10 / +0.39%
|
25.60
|
25.80
|
25.60
|
25.70
|
25.80
|
18.92
|
29,100
|
|
12/15/2020
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.60
|
18.99
|
27,500
|
|
12/14/2020
|
+0.30 / +1.18%
|
25.50
|
25.90
|
25.50
|
25.80
|
25.80
|
18.99
|
16,400
|
|
12/11/2020
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.50
|
25.60
|
25.52
|
18.84
|
16,500
|
|
12/10/2020
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.82
|
18.99
|
13,600
|
|
12/9/2020
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.70
|
26.10
|
25.99
|
19.21
|
45,400
|
|
12/8/2020
|
+0.10 / +0.38%
|
26.10
|
26.20
|
25.80
|
26.20
|
26.06
|
19.29
|
36,200
|
|
12/7/2020
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.06
|
19.14
|
26,400
|
|
12/4/2020
|
+0.10 / +0.38%
|
25.70
|
26.30
|
25.70
|
26.10
|
25.96
|
19.21
|
17,800
|
|
12/3/2020
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.70
|
26.30
|
26.02
|
19.36
|
61,000
|
|
12/2/2020
|
+1.00 / +3.92%
|
25.90
|
26.50
|
25.90
|
26.50
|
26.31
|
19.51
|
69,300
|
|
12/1/2020
|
+0.40 / +1.57%
|
25.20
|
26.00
|
25.20
|
25.90
|
25.53
|
19.06
|
50,900
|
|
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
|
|
|