Closing price on 3/11/2021
|
|
Open |
28.40 |
High |
28.40 |
Low |
28.30 |
Volume |
33,400 |
Split-adjusted Price |
20.90 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2021
|
+0.10 / +0.35%
|
28.40
|
28.40
|
28.30
|
28.40
|
28.34
|
20.90
|
33,400
|
|
3/10/2021
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.10
|
28.40
|
28.32
|
20.90
|
45,100
|
|
3/9/2021
|
+0.10 / +0.35%
|
28.40
|
28.50
|
28.30
|
28.50
|
28.38
|
20.98
|
10,200
|
|
3/8/2021
|
0.00 / 0.00%
|
28.60
|
28.70
|
28.30
|
28.50
|
28.43
|
20.98
|
75,800
|
|
3/5/2021
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.40
|
28.60
|
28.49
|
21.05
|
11,200
|
|
3/4/2021
|
-0.20 / -0.70%
|
28.80
|
29.00
|
28.40
|
28.40
|
28.58
|
20.90
|
17,800
|
|
3/3/2021
|
+0.20 / +0.70%
|
28.60
|
28.80
|
28.50
|
28.80
|
28.59
|
21.20
|
17,300
|
|
3/2/2021
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.50
|
28.60
|
28.58
|
21.05
|
15,000
|
|
3/1/2021
|
+0.30 / +1.06%
|
28.40
|
29.00
|
28.40
|
28.60
|
28.67
|
21.05
|
14,000
|
|
2/26/2021
|
+0.40 / +1.41%
|
28.30
|
28.80
|
28.10
|
28.80
|
28.27
|
21.20
|
36,800
|
|
2/25/2021
|
-0.10 / -0.35%
|
28.40
|
28.60
|
28.30
|
28.30
|
28.43
|
20.83
|
33,800
|
|
2/24/2021
|
+0.10 / +0.35%
|
28.40
|
28.50
|
28.30
|
28.30
|
28.42
|
20.83
|
22,000
|
|
2/23/2021
|
+0.10 / +0.35%
|
28.20
|
28.30
|
28.20
|
28.30
|
28.24
|
20.83
|
21,000
|
|
2/22/2021
|
0.00 / 0.00%
|
28.20
|
28.90
|
28.20
|
28.20
|
28.25
|
20.76
|
23,800
|
|
2/19/2021
|
-0.10 / -0.35%
|
28.00
|
28.30
|
28.00
|
28.10
|
28.18
|
20.68
|
16,100
|
|
2/18/2021
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.20
|
20.61
|
2,600
|
|
2/17/2021
|
+0.70 / +2.55%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.05
|
20.68
|
21,100
|
|
2/9/2021
|
+0.40 / +1.46%
|
27.20
|
27.80
|
27.20
|
27.80
|
27.41
|
20.46
|
5,100
|
|
2/8/2021
|
-0.40 / -1.45%
|
28.90
|
28.90
|
27.20
|
27.20
|
27.40
|
20.02
|
13,100
|
|
2/5/2021
|
+0.20 / +0.73%
|
27.60
|
27.70
|
27.20
|
27.60
|
27.57
|
20.32
|
11,400
|
|
2/4/2021
|
+0.40 / +1.49%
|
27.50
|
27.50
|
27.20
|
27.30
|
27.44
|
20.10
|
6,100
|
|
2/3/2021
|
+0.50 / +1.88%
|
26.70
|
27.10
|
26.70
|
27.10
|
26.94
|
19.95
|
8,300
|
|
2/2/2021
|
+0.20 / +0.75%
|
26.50
|
26.80
|
26.40
|
26.80
|
26.62
|
19.73
|
12,700
|
|
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
|
|
|