Closing price on 2/16/2023
|
|
Open |
27.00 |
High |
27.00 |
Low |
26.90 |
Volume |
14,000 |
Split-adjusted Price |
23.22 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/16/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
27.00
|
23.22
|
14,000
|
|
2/15/2023
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.00
|
23.22
|
17,600
|
|
2/14/2023
|
+0.10 / +0.37%
|
27.00
|
27.20
|
26.90
|
26.90
|
27.00
|
23.13
|
17,500
|
|
2/13/2023
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
26.90
|
26.80
|
23.13
|
9,800
|
|
2/10/2023
|
-0.20 / -0.75%
|
26.20
|
26.50
|
26.20
|
26.50
|
26.40
|
22.79
|
1,500
|
|
2/9/2023
|
+1.20 / +4.60%
|
26.00
|
27.30
|
26.00
|
27.30
|
26.70
|
23.48
|
10,800
|
|
2/8/2023
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.10
|
22.79
|
5,800
|
|
2/7/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.00
|
22.36
|
3,100
|
|
2/6/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
22.36
|
6,600
|
|
2/3/2023
|
+1.00 / +4.00%
|
25.80
|
27.00
|
25.80
|
26.00
|
26.00
|
22.36
|
5,200
|
|
2/2/2023
|
-2.10 / -7.75%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.50
|
100
|
|
2/1/2023
|
+0.70 / +2.60%
|
25.00
|
27.60
|
25.00
|
27.60
|
27.10
|
23.74
|
500
|
|
1/31/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.90
|
23.13
|
1,200
|
|
1/30/2023
|
-0.50 / -1.85%
|
23.30
|
27.50
|
23.30
|
26.50
|
26.90
|
22.79
|
16,000
|
|
1/27/2023
|
+0.80 / +3.08%
|
27.00
|
27.00
|
26.80
|
26.80
|
27.00
|
23.05
|
7,000
|
|
1/19/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.36
|
2,200
|
|
1/18/2023
|
+0.20 / +0.78%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.36
|
10,900
|
|
1/17/2023
|
+0.80 / +3.20%
|
25.30
|
26.00
|
25.30
|
25.80
|
25.80
|
22.19
|
17,900
|
|
1/16/2023
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.80
|
25.00
|
25.00
|
21.50
|
2,200
|
|
1/13/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.33
|
300
|
|
1/12/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.33
|
0
|
|
1/11/2023
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.80
|
21.50
|
5,900
|
|
1/10/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.30
|
24.70
|
24.50
|
21.24
|
1,000
|
|
1/9/2023
|
0.00 / 0.00%
|
24.60
|
24.90
|
24.60
|
24.60
|
24.70
|
21.16
|
2,500
|
|
1/6/2023
|
+0.20 / +0.81%
|
24.60
|
24.80
|
24.60
|
24.80
|
24.60
|
21.33
|
5,000
|
|
1/5/2023
|
-0.10 / -0.40%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.60
|
21.33
|
1,000
|
|
1/4/2023
|
+0.40 / +1.63%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.41
|
400
|
|
1/3/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.07
|
3,400
|
|
12/30/2022
|
0.00 / 0.00%
|
23.00
|
24.50
|
23.00
|
24.50
|
24.50
|
21.07
|
7,100
|
|
12/29/2022
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.07
|
2,000
|
|
|