Closing price on 7/4/2023
|
|
Open |
25.80 |
High |
25.80 |
Low |
25.80 |
Volume |
4,400 |
Split-adjusted Price |
24.01 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2023
|
+0.30 / +1.18%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
24.01
|
4,400
|
|
7/3/2023
|
+0.40 / +1.59%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.50
|
23.73
|
1,700
|
|
6/30/2023
|
+0.10 / +0.39%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.10
|
23.73
|
2,700
|
|
6/29/2023
|
+0.50 / +1.99%
|
25.10
|
25.60
|
25.10
|
25.60
|
25.40
|
23.82
|
3,100
|
|
6/28/2023
|
-0.50 / -1.95%
|
25.20
|
25.20
|
25.10
|
25.10
|
25.10
|
23.36
|
800
|
|
6/27/2023
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.60
|
23.92
|
5,400
|
|
6/26/2023
|
+0.30 / +1.18%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.70
|
23.92
|
12,300
|
|
6/23/2023
|
+0.70 / +2.80%
|
25.10
|
25.80
|
25.00
|
25.70
|
25.40
|
23.92
|
21,100
|
|
6/22/2023
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.90
|
25.00
|
25.00
|
23.26
|
5,200
|
|
6/21/2023
|
+0.20 / +0.80%
|
25.00
|
25.10
|
24.50
|
25.10
|
24.90
|
23.36
|
3,900
|
|
6/20/2023
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.50
|
24.90
|
24.90
|
23.17
|
4,400
|
|
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
|
|
|