Closing price on 6/11/2020
|
|
Open |
20.00 |
High |
20.20 |
Low |
19.00 |
Volume |
48,200 |
Split-adjusted Price |
13.99 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2020
|
-0.70 / -3.55%
|
20.00
|
20.20
|
19.00
|
19.00
|
19.41
|
13.99
|
48,200
|
|
6/10/2020
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.50
|
19.70
|
19.73
|
14.50
|
10,900
|
|
6/9/2020
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.67
|
14.43
|
18,000
|
|
6/8/2020
|
+0.20 / +1.04%
|
19.40
|
19.70
|
19.40
|
19.50
|
19.55
|
14.35
|
38,700
|
|
6/5/2020
|
+0.10 / +0.52%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.29
|
14.28
|
28,900
|
|
6/4/2020
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.29
|
14.21
|
20,800
|
|
6/3/2020
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.10
|
19.30
|
19.25
|
14.21
|
6,100
|
|
6/2/2020
|
+0.20 / +1.05%
|
19.10
|
19.20
|
18.90
|
19.20
|
18.98
|
14.13
|
34,600
|
|
6/1/2020
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.90
|
19.00
|
19.07
|
13.99
|
25,600
|
|
5/29/2020
|
+0.20 / +1.06%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.92
|
13.99
|
23,400
|
|
5/28/2020
|
-0.40 / -2.08%
|
18.80
|
19.10
|
18.80
|
18.80
|
18.89
|
13.84
|
32,100
|
|
5/27/2020
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.00
|
19.20
|
19.30
|
14.13
|
48,400
|
|
5/26/2020
|
+0.20 / +1.06%
|
18.50
|
19.60
|
18.50
|
19.10
|
19.26
|
14.06
|
58,600
|
|
5/25/2020
|
+0.90 / +5.00%
|
18.00
|
19.50
|
18.00
|
18.90
|
18.62
|
13.91
|
58,500
|
|
5/22/2020
|
-0.30 / -1.66%
|
18.00
|
18.20
|
17.80
|
17.80
|
17.97
|
13.10
|
16,900
|
|
5/21/2020
|
+0.10 / +0.56%
|
17.70
|
18.10
|
17.70
|
18.10
|
18.02
|
13.32
|
45,800
|
|
5/20/2020
|
+0.40 / +2.27%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.72
|
13.25
|
11,700
|
|
5/19/2020
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.50
|
17.60
|
17.59
|
12.96
|
16,800
|
|
5/18/2020
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.10
|
17.50
|
17.45
|
12.88
|
9,000
|
|
5/15/2020
|
-0.80 / -4.42%
|
18.10
|
18.10
|
17.20
|
17.30
|
17.55
|
12.73
|
39,900
|
|
5/14/2020
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.09
|
13.32
|
29,400
|
|
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
|
|
|