Closing price on 2/1/2021
|
|
Open |
26.40 |
High |
27.00 |
Low |
26.40 |
Volume |
14,300 |
Split-adjusted Price |
19.43 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2021
|
-0.20 / -0.75%
|
26.40
|
27.00
|
26.40
|
26.40
|
26.58
|
19.43
|
14,300
|
|
1/29/2021
|
+0.10 / +0.38%
|
26.30
|
27.10
|
26.30
|
26.50
|
26.59
|
19.51
|
59,000
|
|
1/28/2021
|
-2.20 / -7.86%
|
27.80
|
27.80
|
24.20
|
25.80
|
26.36
|
18.99
|
137,300
|
|
1/27/2021
|
-0.20 / -0.71%
|
28.20
|
28.30
|
27.80
|
27.80
|
27.97
|
20.46
|
47,900
|
|
1/26/2021
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.05
|
20.68
|
46,000
|
|
1/25/2021
|
+0.10 / +0.36%
|
28.10
|
28.20
|
28.00
|
28.10
|
28.10
|
20.68
|
24,600
|
|
1/22/2021
|
+0.40 / +1.44%
|
27.80
|
28.20
|
27.80
|
28.10
|
28.04
|
20.68
|
16,800
|
|
1/21/2021
|
+0.80 / +2.95%
|
27.00
|
28.00
|
26.80
|
27.90
|
27.72
|
20.54
|
8,900
|
|
1/20/2021
|
-0.10 / -0.36%
|
27.30
|
27.60
|
26.50
|
27.60
|
27.06
|
20.32
|
50,900
|
|
1/19/2021
|
-1.30 / -4.51%
|
28.50
|
28.70
|
26.50
|
27.50
|
27.74
|
20.24
|
60,200
|
|
1/18/2021
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.60
|
28.70
|
28.79
|
21.13
|
28,100
|
|
1/15/2021
|
+0.30 / +1.06%
|
29.00
|
32.40
|
28.20
|
28.50
|
28.85
|
20.98
|
26,000
|
|
1/14/2021
|
-0.70 / -2.43%
|
28.60
|
28.60
|
28.00
|
28.10
|
28.19
|
20.68
|
41,800
|
|
1/13/2021
|
+0.40 / +1.40%
|
29.00
|
29.50
|
28.30
|
28.90
|
28.83
|
21.27
|
74,900
|
|
1/12/2021
|
+0.50 / +1.77%
|
28.60
|
28.80
|
28.20
|
28.80
|
28.52
|
21.20
|
61,000
|
|
1/11/2021
|
+0.20 / +0.70%
|
28.40
|
28.60
|
28.00
|
28.60
|
28.28
|
21.05
|
33,700
|
|
1/8/2021
|
+0.40 / +1.42%
|
28.30
|
28.80
|
28.00
|
28.50
|
28.39
|
20.98
|
43,800
|
|
1/7/2021
|
+1.70 / +6.27%
|
27.10
|
28.80
|
27.10
|
28.80
|
28.12
|
21.20
|
196,000
|
|
1/6/2021
|
+0.10 / +0.37%
|
27.10
|
27.20
|
27.00
|
27.20
|
27.13
|
20.02
|
74,900
|
|
1/5/2021
|
+0.50 / +1.87%
|
26.90
|
27.30
|
26.50
|
27.20
|
27.07
|
20.02
|
85,700
|
|
1/4/2021
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.40
|
26.90
|
26.70
|
19.80
|
67,600
|
|
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
|
|
|