Closing price on 3/29/2023
|
|
Open |
26.60 |
High |
27.00 |
Low |
26.60 |
Volume |
4,400 |
Split-adjusted Price |
23.22 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2023
|
+0.40 / +1.50%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.90
|
23.22
|
4,400
|
|
3/28/2023
|
+0.10 / +0.38%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.88
|
900
|
|
3/27/2023
|
-0.20 / -0.74%
|
26.50
|
26.90
|
26.20
|
26.80
|
26.50
|
23.05
|
800
|
|
3/24/2023
|
+0.10 / +0.37%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.00
|
23.31
|
1,800
|
|
3/23/2023
|
+0.50 / +1.89%
|
26.90
|
27.00
|
26.90
|
27.00
|
27.00
|
23.22
|
2,700
|
|
3/22/2023
|
+0.10 / +0.38%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.50
|
22.79
|
3,000
|
|
3/21/2023
|
-0.80 / -2.99%
|
27.00
|
27.00
|
25.50
|
26.00
|
26.40
|
22.36
|
5,800
|
|
3/20/2023
|
-0.20 / -0.74%
|
26.80
|
26.90
|
26.80
|
26.80
|
26.80
|
23.05
|
2,600
|
|
3/17/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
27.00
|
23.22
|
3,600
|
|
3/16/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.22
|
700
|
|
3/15/2023
|
+0.20 / +0.75%
|
26.80
|
27.10
|
26.80
|
27.00
|
27.00
|
23.22
|
3,200
|
|
3/14/2023
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.70
|
26.70
|
26.80
|
22.96
|
1,900
|
|
3/13/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
23.13
|
1,000
|
|
3/10/2023
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.80
|
26.80
|
26.90
|
23.05
|
3,600
|
|
3/9/2023
|
+0.10 / +0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.22
|
100
|
|
3/8/2023
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.90
|
22.96
|
2,000
|
|
3/7/2023
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.00
|
23.22
|
1,100
|
|
3/6/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.22
|
1,700
|
|
3/3/2023
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.00
|
23.22
|
6,200
|
|
3/2/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.22
|
0
|
|
3/1/2023
|
+0.10 / +0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.22
|
1,000
|
|
2/28/2023
|
+0.20 / +0.75%
|
27.40
|
27.40
|
26.50
|
27.00
|
26.90
|
23.22
|
1,800
|
|
2/27/2023
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.80
|
27.00
|
26.80
|
23.22
|
41,900
|
|
2/24/2023
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.90
|
23.05
|
9,600
|
|
2/23/2023
|
-1.30 / -4.68%
|
27.70
|
27.70
|
26.50
|
26.50
|
26.80
|
22.79
|
10,900
|
|
2/22/2023
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.50
|
27.90
|
27.80
|
23.99
|
1,900
|
|
2/21/2023
|
+0.10 / +0.36%
|
27.70
|
28.00
|
27.60
|
27.60
|
27.80
|
23.74
|
5,000
|
|
2/20/2023
|
+0.60 / +2.22%
|
27.50
|
27.60
|
27.40
|
27.60
|
27.50
|
23.74
|
1,000
|
|
2/17/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.00
|
23.22
|
12,000
|
|
2/16/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
27.00
|
23.22
|
14,000
|
|
|