Closing price on 7/20/2020
|
|
Open |
18.80 |
High |
19.00 |
Low |
18.80 |
Volume |
17,500 |
Split-adjusted Price |
13.84 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2020
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.80
|
18.80
|
18.84
|
13.84
|
17,500
|
|
7/17/2020
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.88
|
13.84
|
15,800
|
|
7/16/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.99
|
10,100
|
|
7/15/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.97
|
13.99
|
8,100
|
|
7/14/2020
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.02
|
13.99
|
5,700
|
|
7/13/2020
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.99
|
3,500
|
|
7/10/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
13.91
|
15,000
|
|
7/9/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.91
|
5,200
|
|
7/8/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.91
|
25,900
|
|
7/7/2020
|
+0.20 / +1.07%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.91
|
300
|
|
7/6/2020
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.79
|
13.76
|
800
|
|
7/3/2020
|
+0.30 / +1.62%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.80
|
13.84
|
4,900
|
|
7/2/2020
|
-0.50 / -2.63%
|
18.30
|
18.70
|
18.30
|
18.50
|
18.51
|
13.62
|
12,600
|
|
7/1/2020
|
+0.20 / +1.06%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.98
|
13.99
|
2,100
|
|
6/30/2020
|
+0.50 / +2.73%
|
19.00
|
19.40
|
18.20
|
18.80
|
19.11
|
13.84
|
35,900
|
|
6/29/2020
|
-0.60 / -3.17%
|
18.20
|
18.40
|
18.20
|
18.30
|
18.28
|
13.47
|
13,400
|
|
6/26/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.91
|
1,300
|
|
6/25/2020
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.50
|
18.90
|
18.92
|
13.91
|
30,000
|
|
6/24/2020
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.05
|
13.99
|
2,200
|
|
6/23/2020
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.18
|
14.06
|
1,000
|
|
6/22/2020
|
+0.30 / +1.60%
|
19.00
|
19.10
|
18.80
|
19.00
|
19.00
|
13.99
|
14,500
|
|
6/19/2020
|
+0.70 / +3.76%
|
18.60
|
19.30
|
18.50
|
19.30
|
18.65
|
14.21
|
10,000
|
|
6/18/2020
|
+0.10 / +0.54%
|
18.30
|
18.80
|
18.30
|
18.60
|
18.54
|
13.69
|
10,900
|
|
6/17/2020
|
-0.50 / -2.63%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.61
|
13.62
|
6,300
|
|
6/16/2020
|
+0.20 / +1.06%
|
19.00
|
19.10
|
18.80
|
19.00
|
19.02
|
13.99
|
6,600
|
|
6/15/2020
|
-0.20 / -1.05%
|
18.90
|
19.00
|
18.50
|
18.80
|
18.78
|
13.84
|
8,700
|
|
6/12/2020
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.80
|
19.10
|
18.97
|
14.06
|
10,100
|
|
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
|
|
|