Closing price on 5/13/2020
|
|
Open |
18.40 |
High |
18.50 |
Low |
18.00 |
Volume |
57,100 |
Split-adjusted Price |
13.40 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2020
|
-0.40 / -2.15%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.28
|
13.40
|
57,100
|
|
5/12/2020
|
+0.30 / +1.64%
|
18.20
|
18.70
|
18.20
|
18.60
|
18.50
|
13.69
|
35,200
|
|
5/11/2020
|
+0.40 / +2.23%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.10
|
13.47
|
54,900
|
|
5/8/2020
|
-0.10 / -0.50%
|
19.00
|
20.20
|
19.00
|
19.80
|
19.87
|
13.11
|
74,300
|
|
5/7/2020
|
+0.20 / +1.02%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.84
|
13.18
|
20,100
|
|
5/6/2020
|
-0.10 / -0.51%
|
20.30
|
20.30
|
19.00
|
19.70
|
19.58
|
13.04
|
12,600
|
|
5/5/2020
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.80
|
19.80
|
20.22
|
13.11
|
59,800
|
|
5/4/2020
|
+1.50 / +8.11%
|
18.70
|
20.00
|
18.70
|
20.00
|
19.83
|
13.24
|
35,600
|
|
4/29/2020
|
+0.10 / +0.54%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.51
|
12.38
|
9,700
|
|
4/28/2020
|
+0.10 / +0.54%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.42
|
12.32
|
7,500
|
|
4/27/2020
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.70
|
18.50
|
17.97
|
12.25
|
19,600
|
|
4/24/2020
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.92
|
37,100
|
|
4/23/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.79
|
0
|
|
4/22/2020
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.79
|
100
|
|
4/21/2020
|
-0.20 / -1.13%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.49
|
11.59
|
5,300
|
|
4/20/2020
|
+0.10 / +0.57%
|
18.20
|
18.20
|
17.70
|
17.70
|
17.87
|
11.72
|
300
|
|
4/17/2020
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.61
|
11.65
|
4,400
|
|
4/16/2020
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.43
|
11.59
|
4,900
|
|
4/15/2020
|
+0.40 / +2.35%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.48
|
11.52
|
1,300
|
|
4/14/2020
|
+0.40 / +2.41%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.66
|
11.26
|
5,200
|
|
4/13/2020
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.51
|
10.99
|
2,300
|
|
4/10/2020
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.31
|
10.92
|
2,700
|
|
4/9/2020
|
+0.90 / +5.63%
|
16.50
|
16.90
|
16.20
|
16.90
|
16.22
|
11.19
|
5,700
|
|
4/8/2020
|
+0.20 / +1.27%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
10.59
|
2,800
|
|
4/7/2020
|
+0.30 / +1.94%
|
16.50
|
16.50
|
15.70
|
15.80
|
15.86
|
10.46
|
6,100
|
|
4/6/2020
|
-0.30 / -1.90%
|
15.70
|
15.90
|
15.30
|
15.50
|
15.59
|
10.26
|
25,700
|
|
4/3/2020
|
+0.80 / +5.33%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.83
|
10.46
|
600
|
|
4/1/2020
|
+0.20 / +1.31%
|
15.30
|
15.50
|
14.80
|
15.50
|
15.03
|
10.26
|
10,200
|
|
3/31/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.34
|
10.13
|
6,300
|
|
3/30/2020
|
-0.60 / -3.77%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.32
|
10.13
|
2,900
|
|
|