Closing price on 3/7/2023
|
|
Open |
27.20 |
High |
27.20 |
Low |
27.00 |
Volume |
1,100 |
Split-adjusted Price |
23.22 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/15/2023
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.00
|
23.22
|
17,600
|
|
2/14/2023
|
+0.10 / +0.37%
|
27.00
|
27.20
|
26.90
|
26.90
|
27.00
|
23.13
|
17,500
|
|
2/13/2023
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
26.90
|
26.80
|
23.13
|
9,800
|
|
2/10/2023
|
-0.20 / -0.75%
|
26.20
|
26.50
|
26.20
|
26.50
|
26.40
|
22.79
|
1,500
|
|
2/9/2023
|
+1.20 / +4.60%
|
26.00
|
27.30
|
26.00
|
27.30
|
26.70
|
23.48
|
10,800
|
|
2/8/2023
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.10
|
22.79
|
5,800
|
|
2/7/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.00
|
22.36
|
3,100
|
|
2/6/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
22.36
|
6,600
|
|
2/3/2023
|
+1.00 / +4.00%
|
25.80
|
27.00
|
25.80
|
26.00
|
26.00
|
22.36
|
5,200
|
|
2/2/2023
|
-2.10 / -7.75%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.50
|
100
|
|
2/1/2023
|
+0.70 / +2.60%
|
25.00
|
27.60
|
25.00
|
27.60
|
27.10
|
23.74
|
500
|
|
1/31/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.90
|
23.13
|
1,200
|
|
1/30/2023
|
-0.50 / -1.85%
|
23.30
|
27.50
|
23.30
|
26.50
|
26.90
|
22.79
|
16,000
|
|
1/27/2023
|
+0.80 / +3.08%
|
27.00
|
27.00
|
26.80
|
26.80
|
27.00
|
23.05
|
7,000
|
|
1/19/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.36
|
2,200
|
|
1/18/2023
|
+0.20 / +0.78%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.36
|
10,900
|
|
|