|
Closing price on 8/16/2021
|
|
| Open |
32.90 |
| High |
34.20 |
| Low |
32.90 |
| Volume |
40,400 |
| Split-adjusted Price |
26.59 |
|
|
TCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
+0.30 / +0.91%
|
32.90
|
34.20
|
32.90
|
33.10
|
33.40
|
26.59
|
40,400
|
|
|
8/13/2021
|
-0.60 / -1.74%
|
33.80
|
34.00
|
32.30
|
33.90
|
32.80
|
27.23
|
84,000
|
|
|
8/12/2021
|
-0.70 / -2.03%
|
34.80
|
35.60
|
33.20
|
33.70
|
34.50
|
27.07
|
183,600
|
|
|
8/11/2021
|
+2.40 / +7.38%
|
33.20
|
35.00
|
33.20
|
34.90
|
34.40
|
28.03
|
159,700
|
|
|
8/10/2021
|
+2.10 / +6.69%
|
32.00
|
33.50
|
31.70
|
33.50
|
32.50
|
26.91
|
95,100
|
|
|
8/9/2021
|
+0.90 / +2.90%
|
31.00
|
32.00
|
31.00
|
31.90
|
31.40
|
25.62
|
77,100
|
|
|
8/6/2021
|
-0.10 / -0.32%
|
30.80
|
31.50
|
30.50
|
31.10
|
31.00
|
24.98
|
74,800
|
|
|
8/5/2021
|
-0.30 / -0.96%
|
31.40
|
31.40
|
30.80
|
31.10
|
31.20
|
24.98
|
51,500
|
|
|
8/4/2021
|
+0.30 / +0.97%
|
31.40
|
31.60
|
31.00
|
31.30
|
31.40
|
25.14
|
101,100
|
|
|
8/3/2021
|
+1.70 / +5.69%
|
30.50
|
31.60
|
30.50
|
31.60
|
31.00
|
25.38
|
84,800
|
|
|
8/2/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
29.30
|
30.20
|
29.90
|
24.26
|
64,000
|
|
|
7/30/2021
|
-0.20 / -0.67%
|
29.80
|
30.80
|
29.50
|
29.50
|
30.20
|
23.70
|
103,300
|
|
|
7/29/2021
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.70
|
23.70
|
10,500
|
|
|
7/28/2021
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.50
|
29.60
|
29.70
|
23.78
|
46,000
|
|
|
7/27/2021
|
+0.80 / +2.77%
|
29.10
|
29.80
|
29.10
|
29.70
|
29.60
|
23.86
|
108,800
|
|
|
7/26/2021
|
+0.90 / +3.19%
|
28.00
|
29.20
|
28.00
|
29.10
|
28.90
|
23.37
|
56,800
|
|
|
7/23/2021
|
+0.40 / +1.43%
|
28.10
|
29.00
|
28.00
|
28.40
|
28.20
|
22.81
|
29,100
|
|
|
7/22/2021
|
+0.50 / +1.81%
|
27.80
|
28.20
|
27.80
|
28.20
|
28.00
|
22.65
|
29,000
|
|
|
7/21/2021
|
+0.60 / +2.22%
|
27.40
|
28.00
|
27.40
|
27.60
|
27.70
|
22.17
|
5,800
|
|
|
7/20/2021
|
+0.10 / +0.37%
|
27.10
|
27.30
|
27.00
|
27.30
|
27.00
|
21.93
|
34,900
|
|
|
7/19/2021
|
-0.90 / -3.23%
|
27.50
|
27.50
|
26.90
|
27.00
|
27.20
|
21.69
|
33,500
|
|
|
7/16/2021
|
+0.20 / +0.72%
|
27.20
|
28.00
|
27.20
|
28.00
|
27.90
|
22.49
|
12,200
|
|
|
7/15/2021
|
-0.30 / -1.06%
|
27.80
|
28.00
|
27.70
|
28.00
|
27.80
|
22.49
|
21,000
|
|
|
7/14/2021
|
-0.70 / -2.46%
|
29.00
|
29.00
|
27.80
|
27.80
|
28.30
|
22.33
|
52,400
|
|
|
7/13/2021
|
+0.50 / +1.61%
|
31.00
|
32.50
|
30.50
|
31.50
|
31.10
|
23.19
|
30,100
|
|
|
7/12/2021
|
-1.60 / -4.94%
|
32.00
|
32.50
|
28.60
|
30.80
|
31.00
|
22.67
|
42,500
|
|
|
7/9/2021
|
+0.10 / +0.31%
|
32.00
|
32.80
|
32.00
|
32.20
|
32.40
|
23.70
|
25,200
|
|
|
7/8/2021
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.15
|
23.55
|
29,500
|
|
|
7/7/2021
|
-0.70 / -2.11%
|
32.10
|
32.70
|
31.50
|
32.50
|
32.10
|
23.92
|
39,000
|
|
|
7/6/2021
|
-1.30 / -3.85%
|
33.10
|
33.70
|
32.50
|
32.50
|
33.20
|
23.92
|
80,100
|
|
|