Closing price on 5/24/2024
|
|
Open |
28.70 |
High |
29.50 |
Low |
28.70 |
Volume |
18,400 |
Split-adjusted Price |
29.20 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
+0.60 / +2.10%
|
28.70
|
29.50
|
28.70
|
29.20
|
29.20
|
29.20
|
18,400
|
|
5/23/2024
|
0.00 / 0.00%
|
28.70
|
29.50
|
28.00
|
28.70
|
28.60
|
28.70
|
55,900
|
|
5/22/2024
|
-0.10 / -0.35%
|
28.60
|
28.90
|
28.50
|
28.70
|
28.70
|
28.70
|
14,300
|
|
5/21/2024
|
-0.50 / -1.70%
|
29.40
|
29.40
|
28.60
|
28.90
|
28.80
|
28.90
|
10,600
|
|
5/20/2024
|
-0.50 / -1.69%
|
29.50
|
29.60
|
29.00
|
29.00
|
29.40
|
29.00
|
20,600
|
|
5/17/2024
|
0.00 / 0.00%
|
31.70
|
31.90
|
31.70
|
31.70
|
31.70
|
29.50
|
51,500
|
|
5/16/2024
|
0.00 / 0.00%
|
31.80
|
32.10
|
31.50
|
31.60
|
31.70
|
29.41
|
43,000
|
|
5/15/2024
|
-0.20 / -0.63%
|
31.60
|
31.60
|
31.40
|
31.40
|
31.60
|
29.22
|
6,100
|
|
5/14/2024
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.50
|
31.50
|
31.60
|
29.31
|
7,400
|
|
5/13/2024
|
+1.30 / +4.19%
|
31.00
|
32.30
|
31.00
|
32.30
|
31.50
|
30.06
|
32,300
|
|
5/10/2024
|
+1.50 / +5.03%
|
30.20
|
31.50
|
30.20
|
31.30
|
31.00
|
29.13
|
18,900
|
|
5/9/2024
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.80
|
29.80
|
29.80
|
27.73
|
10,500
|
|
5/8/2024
|
-0.20 / -0.67%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.80
|
27.73
|
8,600
|
|
5/7/2024
|
0.00 / 0.00%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.00
|
27.92
|
8,700
|
|
5/6/2024
|
+0.60 / +2.03%
|
29.60
|
30.10
|
29.60
|
30.10
|
30.00
|
28.01
|
8,900
|
|
5/3/2024
|
+0.30 / +1.02%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.50
|
27.73
|
15,100
|
|
5/2/2024
|
+0.20 / +0.68%
|
30.00
|
30.00
|
29.40
|
29.50
|
29.50
|
27.45
|
2,200
|
|
4/26/2024
|
+0.30 / +1.03%
|
29.50
|
29.50
|
29.00
|
29.40
|
29.30
|
27.36
|
4,700
|
|
4/25/2024
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
27.08
|
7,000
|
|
4/24/2024
|
+0.20 / +0.69%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.10
|
27.17
|
2,800
|
|
4/23/2024
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.90
|
28.90
|
29.00
|
26.89
|
3,000
|
|
4/22/2024
|
+0.80 / +2.82%
|
28.60
|
29.30
|
28.60
|
29.20
|
28.90
|
27.17
|
4,200
|
|
4/19/2024
|
-0.40 / -1.38%
|
29.00
|
29.00
|
28.20
|
28.50
|
28.40
|
26.52
|
10,900
|
|
4/17/2024
|
+0.50 / +1.74%
|
28.70
|
29.20
|
28.70
|
29.20
|
28.90
|
27.17
|
1,500
|
|
4/16/2024
|
-0.70 / -2.38%
|
29.30
|
29.30
|
28.30
|
28.70
|
28.70
|
26.71
|
16,100
|
|
4/15/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.40
|
29.40
|
29.40
|
27.36
|
2,300
|
|
4/12/2024
|
0.00 / 0.00%
|
28.90
|
29.90
|
28.90
|
29.50
|
29.40
|
27.45
|
3,500
|
|
4/11/2024
|
-0.60 / -2.00%
|
30.00
|
30.00
|
29.40
|
29.40
|
29.50
|
27.36
|
2,600
|
|
4/10/2024
|
-0.20 / -0.66%
|
30.50
|
30.50
|
29.80
|
30.00
|
30.00
|
27.92
|
2,800
|
|
4/9/2024
|
+0.20 / +0.66%
|
29.80
|
30.40
|
29.80
|
30.30
|
30.20
|
28.20
|
1,000
|
|
|