Closing price on 6/19/2023
|
|
Open |
25.30 |
High |
25.30 |
Low |
25.00 |
Volume |
3,500 |
Split-adjusted Price |
23.26 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2023
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.00
|
23.26
|
3,500
|
|
6/16/2023
|
-0.30 / -1.19%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.10
|
23.26
|
2,600
|
|
6/15/2023
|
+0.30 / +1.20%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.30
|
23.54
|
1,100
|
|
6/14/2023
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.00
|
23.36
|
1,900
|
|
6/13/2023
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.26
|
1,300
|
|
6/12/2023
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.36
|
1,000
|
|
6/9/2023
|
-0.10 / -0.39%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.00
|
23.64
|
3,000
|
|
6/8/2023
|
+0.50 / +2.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.73
|
100
|
|
6/7/2023
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.50
|
25.10
|
25.00
|
23.36
|
10,500
|
|
6/6/2023
|
+0.20 / +0.79%
|
25.20
|
25.50
|
25.00
|
25.50
|
25.10
|
23.73
|
2,700
|
|
6/5/2023
|
+0.10 / +0.40%
|
25.40
|
25.50
|
25.20
|
25.40
|
25.30
|
23.64
|
5,500
|
|
6/2/2023
|
-0.10 / -0.40%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.30
|
23.45
|
1,400
|
|
6/1/2023
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.20
|
25.40
|
25.30
|
23.64
|
9,900
|
|
5/31/2023
|
-0.10 / -0.39%
|
25.50
|
25.90
|
25.40
|
25.40
|
25.50
|
23.64
|
5,100
|
|
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
|
|
|