Closing price on 3/14/2024
|
|
Open |
29.30 |
High |
30.00 |
Low |
29.00 |
Volume |
7,900 |
Split-adjusted Price |
27.27 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2024
|
+0.40 / +1.38%
|
29.30
|
30.00
|
29.00
|
29.30
|
29.70
|
27.27
|
7,900
|
|
3/13/2024
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.70
|
28.70
|
28.90
|
26.71
|
8,600
|
|
3/12/2024
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.20
|
29.00
|
28.50
|
26.99
|
2,800
|
|
3/11/2024
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.10
|
29.10
|
27.08
|
8,000
|
|
3/8/2024
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.00
|
29.10
|
29.10
|
27.08
|
2,700
|
|
3/7/2024
|
+0.10 / +0.34%
|
29.00
|
29.20
|
29.00
|
29.10
|
29.10
|
27.08
|
6,800
|
|
3/6/2024
|
0.00 / 0.00%
|
29.10
|
29.20
|
28.80
|
29.20
|
29.00
|
27.17
|
14,200
|
|
3/5/2024
|
0.00 / 0.00%
|
29.20
|
29.80
|
29.20
|
29.20
|
29.20
|
27.17
|
13,700
|
|
3/4/2024
|
+0.40 / +1.40%
|
28.90
|
29.50
|
28.90
|
29.00
|
29.20
|
26.99
|
35,600
|
|
3/1/2024
|
+0.10 / +0.35%
|
28.70
|
28.70
|
28.50
|
28.60
|
28.60
|
26.62
|
7,200
|
|
2/29/2024
|
+0.10 / +0.35%
|
28.60
|
28.60
|
28.50
|
28.50
|
28.50
|
26.52
|
4,100
|
|
2/28/2024
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.40
|
28.50
|
28.40
|
26.52
|
8,600
|
|
2/27/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.52
|
1,000
|
|
2/26/2024
|
0.00 / 0.00%
|
28.30
|
28.60
|
28.30
|
28.40
|
28.50
|
26.43
|
6,000
|
|
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
|
|
|