Closing price on 2/23/2024
|
|
Open |
28.30 |
High |
28.50 |
Low |
28.30 |
Volume |
5,100 |
Split-adjusted Price |
26.34 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2024
|
-0.20 / -0.70%
|
28.30
|
28.50
|
28.30
|
28.30
|
28.40
|
26.34
|
5,100
|
|
2/22/2024
|
+0.20 / +0.70%
|
28.40
|
28.60
|
28.40
|
28.60
|
28.50
|
26.62
|
7,800
|
|
2/21/2024
|
+0.30 / +1.06%
|
28.20
|
28.70
|
28.20
|
28.50
|
28.40
|
26.52
|
22,100
|
|
2/20/2024
|
-0.30 / -1.06%
|
28.20
|
28.30
|
28.00
|
28.00
|
28.20
|
26.06
|
5,900
|
|
2/19/2024
|
-0.10 / -0.35%
|
27.00
|
28.50
|
27.00
|
28.40
|
28.30
|
26.43
|
2,600
|
|
2/16/2024
|
+0.30 / +1.06%
|
28.40
|
28.80
|
28.40
|
28.70
|
28.50
|
26.71
|
2,300
|
|
2/15/2024
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.40
|
28.40
|
28.40
|
26.43
|
3,400
|
|
2/7/2024
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.20
|
28.50
|
28.40
|
26.52
|
11,600
|
|
2/6/2024
|
+0.20 / +0.71%
|
28.40
|
28.40
|
28.10
|
28.30
|
28.30
|
26.34
|
700
|
|
2/5/2024
|
0.00 / 0.00%
|
27.80
|
28.10
|
27.80
|
28.00
|
28.10
|
26.06
|
10,300
|
|
2/2/2024
|
-0.20 / -0.71%
|
28.10
|
28.20
|
28.00
|
28.00
|
28.00
|
26.06
|
4,300
|
|
2/1/2024
|
0.00 / 0.00%
|
28.20
|
28.30
|
28.20
|
28.20
|
28.20
|
26.24
|
6,600
|
|
1/31/2024
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.10
|
28.30
|
28.20
|
26.34
|
9,400
|
|
1/30/2024
|
+0.10 / +0.36%
|
28.20
|
28.20
|
27.90
|
28.10
|
28.10
|
26.15
|
6,600
|
|
1/29/2024
|
+0.10 / +0.36%
|
27.70
|
28.00
|
27.70
|
28.00
|
28.00
|
26.06
|
900
|
|
1/26/2024
|
+0.20 / +0.72%
|
27.90
|
28.10
|
27.90
|
28.10
|
27.90
|
26.15
|
1,600
|
|
1/25/2024
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.50
|
27.90
|
27.90
|
25.96
|
7,200
|
|
1/24/2024
|
+0.30 / +1.09%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
25.96
|
1,700
|
|
1/23/2024
|
+0.30 / +1.09%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.60
|
25.87
|
7,700
|
|
1/22/2024
|
+0.10 / +0.36%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.50
|
25.59
|
1,700
|
|
1/19/2024
|
-0.50 / -1.81%
|
27.60
|
27.70
|
27.20
|
27.20
|
27.40
|
25.31
|
12,300
|
|
1/18/2024
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.60
|
27.60
|
27.70
|
25.68
|
2,300
|
|
1/17/2024
|
-0.10 / -0.36%
|
27.60
|
27.80
|
27.50
|
27.80
|
27.60
|
25.87
|
2,800
|
|
1/16/2024
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.80
|
27.80
|
27.90
|
25.87
|
5,400
|
|
1/15/2024
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.70
|
27.80
|
27.80
|
25.87
|
1,600
|
|
1/12/2024
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.60
|
27.60
|
27.76
|
25.68
|
1,800
|
|
1/11/2024
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.70
|
27.70
|
27.80
|
25.78
|
1,400
|
|
1/10/2024
|
+0.10 / +0.36%
|
27.70
|
27.80
|
27.50
|
27.60
|
27.70
|
25.68
|
3,400
|
|
1/9/2024
|
+0.30 / +1.10%
|
27.30
|
27.80
|
27.30
|
27.60
|
27.50
|
25.68
|
10,700
|
|
1/8/2024
|
+0.10 / +0.37%
|
27.30
|
27.40
|
27.30
|
27.40
|
27.30
|
25.50
|
9,700
|
|
|