Closing price on 5/20/2021
|
|
Open |
30.00 |
High |
30.10 |
Low |
30.00 |
Volume |
16,800 |
Split-adjusted Price |
22.08 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2021
|
-0.20 / -0.66%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.00
|
22.08
|
16,800
|
|
5/19/2021
|
-0.10 / -0.33%
|
30.30
|
30.30
|
30.00
|
30.20
|
30.24
|
22.23
|
11,600
|
|
5/18/2021
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.30
|
30.30
|
30.34
|
22.30
|
5,000
|
|
5/17/2021
|
+0.40 / +1.33%
|
30.50
|
30.50
|
30.30
|
30.50
|
30.35
|
22.45
|
15,400
|
|
5/14/2021
|
+0.20 / +0.67%
|
30.00
|
30.30
|
30.00
|
30.20
|
30.12
|
22.23
|
19,400
|
|
5/13/2021
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.00
|
30.04
|
22.08
|
11,000
|
|
5/12/2021
|
+0.20 / +0.67%
|
30.00
|
30.30
|
29.90
|
30.10
|
30.04
|
22.16
|
18,600
|
|
5/11/2021
|
+0.30 / +1.01%
|
29.70
|
30.20
|
29.70
|
29.90
|
29.88
|
22.01
|
21,200
|
|
5/10/2021
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.50
|
29.60
|
29.63
|
21.79
|
15,100
|
|
5/7/2021
|
-0.30 / -1.01%
|
29.90
|
29.90
|
29.50
|
29.50
|
29.63
|
21.71
|
13,200
|
|
5/6/2021
|
-0.10 / -0.34%
|
29.80
|
30.00
|
29.70
|
29.70
|
29.81
|
21.86
|
19,500
|
|
5/5/2021
|
+0.40 / +1.36%
|
29.70
|
30.00
|
29.60
|
29.80
|
29.82
|
21.94
|
18,600
|
|
5/4/2021
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.20
|
29.70
|
29.44
|
21.86
|
22,300
|
|
4/29/2021
|
+0.40 / +1.36%
|
29.40
|
30.00
|
29.40
|
29.80
|
29.71
|
21.94
|
17,300
|
|
4/28/2021
|
+0.40 / +1.37%
|
29.90
|
29.90
|
29.20
|
29.60
|
29.38
|
21.79
|
9,500
|
|
4/27/2021
|
+0.20 / +0.69%
|
29.10
|
29.30
|
29.10
|
29.30
|
29.19
|
21.57
|
9,600
|
|
4/26/2021
|
0.00 / 0.00%
|
29.10
|
29.20
|
29.10
|
29.10
|
29.12
|
21.42
|
13,400
|
|
4/23/2021
|
-0.40 / -1.35%
|
28.80
|
29.90
|
28.80
|
29.20
|
29.12
|
21.49
|
15,900
|
|
4/22/2021
|
-0.70 / -2.35%
|
30.00
|
30.20
|
29.10
|
29.10
|
29.58
|
21.42
|
18,600
|
|
4/20/2021
|
+0.10 / +0.34%
|
29.70
|
30.00
|
29.70
|
29.90
|
29.81
|
22.01
|
1,400
|
|
4/19/2021
|
-0.10 / -0.33%
|
29.70
|
30.00
|
29.70
|
29.80
|
29.79
|
21.94
|
13,100
|
|
4/16/2021
|
-0.40 / -1.33%
|
30.40
|
30.40
|
29.70
|
29.70
|
29.95
|
21.86
|
17,600
|
|
4/15/2021
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.07
|
22.08
|
10,300
|
|
4/14/2021
|
-0.20 / -0.66%
|
30.20
|
30.30
|
29.70
|
30.20
|
29.99
|
22.23
|
53,600
|
|
4/13/2021
|
-0.20 / -0.66%
|
30.30
|
30.50
|
30.20
|
30.20
|
30.38
|
22.23
|
28,900
|
|
4/12/2021
|
0.00 / 0.00%
|
30.30
|
30.60
|
30.30
|
30.40
|
30.39
|
22.38
|
19,700
|
|
4/9/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.30
|
30.40
|
30.37
|
22.38
|
9,400
|
|
4/8/2021
|
+0.20 / +0.66%
|
30.70
|
30.80
|
30.20
|
30.50
|
30.42
|
22.45
|
24,300
|
|
4/7/2021
|
+0.30 / +0.99%
|
30.70
|
30.70
|
30.00
|
30.50
|
30.34
|
22.45
|
25,700
|
|
4/6/2021
|
-0.30 / -0.99%
|
30.30
|
30.40
|
30.10
|
30.10
|
30.21
|
22.16
|
30,100
|
|
|