Closing price on 5/30/2023
|
|
Open |
25.60 |
High |
25.60 |
Low |
25.40 |
Volume |
4,100 |
Split-adjusted Price |
23.82 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2023
|
+0.20 / +0.79%
|
25.60
|
25.60
|
25.40
|
25.60
|
25.50
|
23.82
|
4,100
|
|
5/29/2023
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
23.64
|
0
|
|
5/26/2023
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.40
|
25.50
|
25.40
|
23.73
|
1,800
|
|
5/25/2023
|
+0.10 / +0.40%
|
25.30
|
26.00
|
25.30
|
25.40
|
25.40
|
23.64
|
2,700
|
|
5/24/2023
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.30
|
23.54
|
3,400
|
|
5/23/2023
|
-0.80 / -3.08%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.40
|
23.45
|
6,500
|
|
5/22/2023
|
-0.70 / -2.63%
|
26.50
|
26.50
|
25.90
|
25.90
|
26.00
|
24.10
|
1,600
|
|
5/19/2023
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.20
|
26.70
|
26.60
|
24.85
|
20,700
|
|
5/18/2023
|
+0.90 / +3.23%
|
29.00
|
29.00
|
28.80
|
28.80
|
29.00
|
24.77
|
400
|
|
5/17/2023
|
+1.10 / +4.00%
|
27.80
|
28.60
|
27.60
|
28.60
|
27.90
|
24.60
|
27,400
|
|
5/16/2023
|
+0.10 / +0.36%
|
27.60
|
27.90
|
27.50
|
27.60
|
27.50
|
23.74
|
10,100
|
|
5/15/2023
|
-0.20 / -0.72%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.65
|
6,700
|
|
5/12/2023
|
+0.60 / +2.19%
|
27.60
|
28.80
|
27.60
|
28.00
|
27.70
|
24.08
|
10,200
|
|
5/11/2023
|
+0.20 / +0.73%
|
27.90
|
27.90
|
27.20
|
27.70
|
27.40
|
23.82
|
25,900
|
|
5/10/2023
|
+0.30 / +1.09%
|
27.30
|
27.80
|
27.30
|
27.80
|
27.50
|
23.91
|
15,900
|
|
5/9/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.65
|
400
|
|
5/8/2023
|
+0.50 / +1.86%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.50
|
23.56
|
8,500
|
|
5/5/2023
|
-0.60 / -2.21%
|
27.50
|
27.50
|
26.50
|
26.50
|
26.90
|
22.79
|
400
|
|
5/4/2023
|
-0.10 / -0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
23.31
|
200
|
|
4/28/2023
|
-0.40 / -1.46%
|
27.60
|
27.70
|
27.00
|
27.00
|
27.20
|
23.22
|
6,000
|
|
4/27/2023
|
+0.60 / +2.22%
|
27.70
|
27.70
|
27.00
|
27.60
|
27.40
|
23.74
|
7,500
|
|
4/26/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.22
|
1,400
|
|
4/25/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.22
|
6,700
|
|
4/24/2023
|
-0.20 / -0.74%
|
26.30
|
27.00
|
26.30
|
27.00
|
27.00
|
23.22
|
2,100
|
|
4/21/2023
|
-0.20 / -0.74%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.20
|
23.22
|
9,400
|
|
4/20/2023
|
-0.20 / -0.73%
|
27.00
|
27.50
|
27.00
|
27.10
|
27.20
|
23.31
|
1,900
|
|
4/19/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
23.48
|
0
|
|
4/18/2023
|
+0.50 / +1.86%
|
27.20
|
27.40
|
27.20
|
27.40
|
27.30
|
23.56
|
1,300
|
|
4/17/2023
|
+0.20 / +0.75%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
23.13
|
300
|
|
4/14/2023
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
22.96
|
200
|
|
|