Closing price on 5/9/2023
|
|
Open |
27.50 |
High |
27.50 |
Low |
27.50 |
Volume |
400 |
Split-adjusted Price |
23.65 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/13/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.30
|
27.00
|
26.70
|
23.22
|
1,500
|
|
4/12/2023
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.90
|
26.90
|
27.00
|
23.13
|
1,400
|
|
4/11/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
23.05
|
300
|
|
4/10/2023
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.80
|
23.05
|
500
|
|
4/7/2023
|
+0.10 / +0.38%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
22.96
|
100
|
|
4/6/2023
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.50
|
26.60
|
26.60
|
22.88
|
2,700
|
|
4/5/2023
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.80
|
23.05
|
200
|
|
4/4/2023
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.70
|
22.79
|
900
|
|
4/3/2023
|
0.00 / 0.00%
|
27.00
|
27.50
|
27.00
|
27.00
|
27.00
|
23.22
|
2,100
|
|
3/31/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.22
|
200
|
|
3/30/2023
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.90
|
27.00
|
27.00
|
23.22
|
2,200
|
|
3/29/2023
|
+0.40 / +1.50%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.90
|
23.22
|
4,400
|
|
3/28/2023
|
+0.10 / +0.38%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.88
|
900
|
|
3/27/2023
|
-0.20 / -0.74%
|
26.50
|
26.90
|
26.20
|
26.80
|
26.50
|
23.05
|
800
|
|
3/24/2023
|
+0.10 / +0.37%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.00
|
23.31
|
1,800
|
|
|