|
Closing price on 2/9/2022
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
31.20 |
| Volume |
7,500 |
| Split-adjusted Price |
25.14 |
|
|
TCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.20
|
31.30
|
31.50
|
25.14
|
7,500
|
|
|
2/8/2022
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.40
|
31.40
|
31.50
|
25.22
|
15,700
|
|
|
2/7/2022
|
+0.10 / +0.32%
|
31.00
|
31.60
|
31.00
|
31.00
|
31.40
|
24.90
|
4,000
|
|
|
1/28/2022
|
-0.40 / -1.27%
|
30.80
|
31.00
|
30.70
|
31.00
|
30.90
|
24.90
|
6,000
|
|
|
1/27/2022
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.40
|
25.14
|
300
|
|
|
1/26/2022
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.60
|
31.00
|
30.90
|
24.90
|
13,500
|
|
|
1/25/2022
|
+0.20 / +0.65%
|
30.40
|
31.30
|
30.40
|
31.00
|
30.80
|
24.90
|
16,600
|
|
|
1/24/2022
|
-0.10 / -0.32%
|
31.00
|
31.50
|
30.50
|
31.00
|
30.80
|
24.90
|
15,200
|
|
|
1/21/2022
|
+0.60 / +1.94%
|
31.00
|
31.60
|
31.00
|
31.60
|
31.10
|
25.38
|
2,500
|
|
|
1/20/2022
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.00
|
24.98
|
6,200
|
|
|
1/19/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.90
|
2,400
|
|
|
1/18/2022
|
0.00 / 0.00%
|
31.10
|
31.50
|
31.00
|
31.50
|
31.00
|
25.30
|
13,200
|
|
|
1/17/2022
|
-0.40 / -1.25%
|
32.50
|
32.50
|
30.50
|
31.50
|
31.50
|
25.30
|
41,300
|
|
|
1/14/2022
|
+0.40 / +1.27%
|
31.50
|
32.20
|
31.50
|
32.00
|
31.90
|
25.70
|
18,400
|
|
|
1/13/2022
|
+0.30 / +0.95%
|
32.00
|
32.00
|
31.40
|
32.00
|
31.60
|
25.70
|
10,300
|
|
|
1/12/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.50
|
32.00
|
31.70
|
25.70
|
19,000
|
|
|
1/11/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.00
|
26.02
|
2,100
|
|
|
1/10/2022
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.00
|
32.20
|
32.40
|
25.86
|
14,000
|
|
|
1/7/2022
|
+0.40 / +1.25%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.10
|
26.11
|
8,900
|
|
|
1/6/2022
|
0.00 / 0.00%
|
32.30
|
32.40
|
32.00
|
32.40
|
32.10
|
26.02
|
17,900
|
|
|
1/5/2022
|
-0.10 / -0.31%
|
32.20
|
32.50
|
32.20
|
32.40
|
32.40
|
26.02
|
8,400
|
|
|
1/4/2022
|
+0.20 / +0.62%
|
32.40
|
32.60
|
32.40
|
32.60
|
32.50
|
26.19
|
5,800
|
|
|
12/31/2021
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.40
|
32.40
|
32.40
|
26.02
|
3,500
|
|
|
12/30/2021
|
+0.10 / +0.31%
|
32.40
|
32.60
|
32.30
|
32.30
|
32.40
|
25.94
|
6,200
|
|
|
12/29/2021
|
+0.20 / +0.62%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.20
|
26.11
|
3,600
|
|
|
12/28/2021
|
0.00 / 0.00%
|
32.20
|
32.50
|
32.00
|
32.50
|
32.30
|
26.11
|
11,100
|
|
|
12/27/2021
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.40
|
32.60
|
32.50
|
26.19
|
4,200
|
|
|
12/24/2021
|
+0.20 / +0.62%
|
32.80
|
33.00
|
32.30
|
32.50
|
32.60
|
26.11
|
5,000
|
|
|
12/23/2021
|
0.00 / 0.00%
|
32.30
|
32.70
|
32.10
|
32.50
|
32.30
|
26.11
|
5,800
|
|
|
12/22/2021
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.30
|
32.50
|
32.50
|
26.11
|
7,800
|
|
|