Closing price on 6/29/2021
|
|
Open |
31.50 |
High |
32.00 |
Low |
31.50 |
Volume |
12,400 |
Split-adjusted Price |
23.48 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2021
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.50
|
31.90
|
31.90
|
23.48
|
12,400
|
|
6/28/2021
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.80
|
31.80
|
31.90
|
23.41
|
31,200
|
|
6/25/2021
|
+0.20 / +0.63%
|
32.00
|
32.30
|
31.50
|
32.20
|
31.80
|
23.70
|
26,600
|
|
6/24/2021
|
-0.50 / -1.54%
|
32.40
|
32.50
|
31.80
|
32.00
|
32.00
|
23.55
|
41,100
|
|
6/23/2021
|
-0.50 / -1.52%
|
32.70
|
32.70
|
32.20
|
32.50
|
32.50
|
23.92
|
14,300
|
|
6/22/2021
|
-0.20 / -0.61%
|
33.00
|
33.10
|
32.80
|
32.80
|
33.00
|
24.14
|
25,900
|
|
6/21/2021
|
+0.10 / +0.30%
|
33.00
|
33.50
|
32.90
|
33.00
|
33.00
|
24.29
|
40,200
|
|
6/18/2021
|
+0.20 / +0.61%
|
33.10
|
33.10
|
32.60
|
33.10
|
32.90
|
24.36
|
56,100
|
|
6/17/2021
|
+0.10 / +0.30%
|
32.30
|
33.60
|
32.20
|
33.60
|
32.90
|
24.73
|
31,100
|
|
6/16/2021
|
-1.20 / -3.48%
|
34.50
|
34.50
|
33.00
|
33.30
|
33.50
|
24.51
|
28,300
|
|
6/15/2021
|
+0.10 / +0.30%
|
34.60
|
36.00
|
33.70
|
33.70
|
34.50
|
24.81
|
43,100
|
|
6/14/2021
|
+1.50 / +4.64%
|
32.30
|
34.10
|
32.30
|
33.80
|
33.60
|
24.88
|
116,400
|
|
6/11/2021
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.30
|
23.92
|
55,200
|
|
6/10/2021
|
+0.40 / +1.24%
|
32.50
|
33.00
|
32.20
|
32.60
|
32.50
|
24.00
|
55,700
|
|
6/9/2021
|
-0.10 / -0.31%
|
32.70
|
32.70
|
32.10
|
32.60
|
32.20
|
24.00
|
17,600
|
|
6/8/2021
|
+0.50 / +1.57%
|
32.20
|
33.50
|
32.10
|
32.30
|
32.70
|
23.78
|
106,500
|
|
6/7/2021
|
+1.00 / +3.23%
|
31.20
|
32.00
|
31.20
|
32.00
|
31.84
|
23.55
|
81,700
|
|
6/4/2021
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.90
|
31.00
|
31.00
|
22.82
|
19,400
|
|
6/3/2021
|
+0.30 / +0.98%
|
31.40
|
31.50
|
30.70
|
31.00
|
30.90
|
22.82
|
23,900
|
|
6/2/2021
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.60
|
30.80
|
30.70
|
22.67
|
17,100
|
|
6/1/2021
|
-0.20 / -0.65%
|
30.90
|
31.00
|
30.70
|
30.80
|
30.90
|
22.67
|
22,000
|
|
5/31/2021
|
-0.50 / -1.59%
|
32.00
|
32.00
|
30.60
|
31.00
|
31.00
|
22.82
|
10,100
|
|
5/28/2021
|
-1.00 / -3.10%
|
31.70
|
32.20
|
31.30
|
31.30
|
31.50
|
23.04
|
59,900
|
|
5/27/2021
|
+0.70 / +2.26%
|
31.80
|
33.00
|
31.60
|
31.70
|
32.30
|
23.33
|
60,900
|
|
5/26/2021
|
+0.80 / +2.61%
|
31.00
|
32.00
|
30.60
|
31.40
|
31.00
|
23.11
|
46,100
|
|
5/25/2021
|
+0.10 / +0.33%
|
30.30
|
30.90
|
30.30
|
30.70
|
30.60
|
22.60
|
26,000
|
|
5/24/2021
|
+0.80 / +2.68%
|
29.80
|
31.00
|
29.80
|
30.60
|
30.60
|
22.52
|
16,200
|
|
5/21/2021
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.50
|
30.20
|
29.80
|
22.23
|
12,200
|
|
5/20/2021
|
-0.20 / -0.66%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.00
|
22.08
|
16,800
|
|
5/19/2021
|
-0.10 / -0.33%
|
30.30
|
30.30
|
30.00
|
30.20
|
30.24
|
22.23
|
11,600
|
|
|