|
Closing price on 3/18/2022
|
|
| Open |
32.30 |
| High |
32.30 |
| Low |
31.50 |
| Volume |
3,400 |
| Split-adjusted Price |
25.62 |
|
|
TCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
-0.10 / -0.31%
|
32.30
|
32.30
|
31.50
|
31.90
|
31.70
|
25.62
|
3,400
|
|
|
3/17/2022
|
-0.60 / -1.86%
|
32.40
|
32.40
|
31.60
|
31.60
|
32.00
|
25.38
|
500
|
|
|
3/16/2022
|
+0.20 / +0.63%
|
32.20
|
32.20
|
32.00
|
32.20
|
32.20
|
25.86
|
1,200
|
|
|
3/15/2022
|
0.00 / 0.00%
|
32.00
|
32.70
|
32.00
|
32.00
|
32.00
|
25.70
|
4,300
|
|
|
3/14/2022
|
+0.10 / +0.31%
|
31.10
|
32.10
|
31.10
|
32.10
|
32.00
|
25.78
|
38,400
|
|
|
3/11/2022
|
-0.10 / -0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.70
|
1,000
|
|
|
3/10/2022
|
+0.10 / +0.31%
|
32.30
|
32.30
|
32.00
|
32.30
|
32.10
|
25.94
|
5,100
|
|
|
3/9/2022
|
+0.40 / +1.25%
|
32.00
|
32.60
|
31.10
|
32.40
|
32.20
|
26.02
|
28,200
|
|
|
3/8/2022
|
-0.10 / -0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.70
|
21,300
|
|
|
3/7/2022
|
+0.10 / +0.31%
|
31.90
|
32.50
|
31.90
|
32.00
|
32.10
|
25.70
|
37,100
|
|
|
3/4/2022
|
0.00 / 0.00%
|
31.00
|
32.20
|
31.00
|
32.00
|
31.90
|
25.70
|
37,700
|
|
|
3/3/2022
|
+0.60 / +1.90%
|
31.60
|
32.50
|
31.60
|
32.20
|
32.00
|
25.86
|
101,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
31.20
|
31.90
|
31.20
|
31.40
|
31.60
|
25.22
|
17,000
|
|
|
3/1/2022
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.40
|
31.40
|
31.40
|
25.22
|
9,200
|
|
|
2/28/2022
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.10
|
31.40
|
31.40
|
25.22
|
5,000
|
|
|
2/25/2022
|
+0.10 / +0.32%
|
31.50
|
31.80
|
31.50
|
31.50
|
31.50
|
25.30
|
5,600
|
|
|
2/24/2022
|
+0.10 / +0.32%
|
31.50
|
31.70
|
31.20
|
31.70
|
31.40
|
25.46
|
11,100
|
|
|
2/23/2022
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.60
|
31.60
|
31.60
|
25.38
|
5,200
|
|
|
2/22/2022
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.50
|
31.60
|
31.60
|
25.38
|
10,300
|
|
|
2/21/2022
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.60
|
25.46
|
6,700
|
|
|
2/18/2022
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.50
|
31.90
|
31.70
|
25.62
|
1,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.90
|
31.90
|
31.90
|
25.62
|
12,100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.60
|
32.00
|
31.90
|
25.70
|
6,700
|
|
|
2/15/2022
|
+0.50 / +1.58%
|
31.10
|
32.10
|
31.10
|
32.10
|
32.00
|
25.78
|
24,000
|
|
|
2/14/2022
|
+0.70 / +2.24%
|
31.20
|
32.00
|
31.20
|
31.90
|
31.60
|
25.62
|
10,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.20
|
31.50
|
31.20
|
25.30
|
5,500
|
|
|
2/10/2022
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.40
|
31.40
|
31.50
|
25.22
|
4,700
|
|
|
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
|
|
|