Closing price on 3/26/2021
|
|
Open |
30.40 |
High |
30.40 |
Low |
29.00 |
Volume |
77,300 |
Split-adjusted Price |
22.38 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2021
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.00
|
30.40
|
29.84
|
22.38
|
77,300
|
|
3/25/2021
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.20
|
30.50
|
30.35
|
22.45
|
42,700
|
|
3/24/2021
|
-0.60 / -1.92%
|
31.10
|
31.10
|
30.20
|
30.60
|
30.55
|
22.52
|
67,700
|
|
3/23/2021
|
+0.90 / +2.96%
|
30.60
|
32.00
|
30.40
|
31.30
|
31.20
|
23.04
|
80,900
|
|
3/22/2021
|
+0.60 / +1.99%
|
30.10
|
30.70
|
30.10
|
30.70
|
30.36
|
22.60
|
42,400
|
|
3/19/2021
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.60
|
30.50
|
30.08
|
22.45
|
92,966
|
|
3/18/2021
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.40
|
30.70
|
30.64
|
22.60
|
38,400
|
|
3/17/2021
|
+0.10 / +0.33%
|
31.50
|
32.00
|
30.10
|
30.30
|
30.90
|
22.30
|
112,400
|
|
3/16/2021
|
+2.30 / +8.04%
|
28.80
|
31.00
|
28.80
|
30.90
|
30.22
|
22.75
|
153,602
|
|
3/15/2021
|
+0.20 / +0.70%
|
28.40
|
28.80
|
28.40
|
28.60
|
28.59
|
21.05
|
11,109
|
|
3/12/2021
|
+0.10 / +0.35%
|
28.60
|
28.60
|
28.40
|
28.40
|
28.43
|
20.90
|
18,600
|
|
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
|
|
|