Closing price on 8/25/2020
|
|
Open |
20.70 |
High |
23.40 |
Low |
20.70 |
Volume |
34,400 |
Split-adjusted Price |
16.12 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2020
|
+1.20 / +5.80%
|
20.70
|
23.40
|
20.70
|
21.90
|
21.80
|
16.12
|
34,400
|
|
8/24/2020
|
+0.10 / +0.49%
|
20.70
|
21.00
|
20.50
|
20.70
|
20.70
|
15.24
|
42,800
|
|
8/21/2020
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.61
|
15.09
|
26,300
|
|
8/20/2020
|
+0.20 / +0.96%
|
20.80
|
21.40
|
20.80
|
21.00
|
20.96
|
15.46
|
40,500
|
|
8/19/2020
|
+0.50 / +2.46%
|
20.30
|
20.90
|
20.30
|
20.80
|
20.65
|
15.31
|
50,200
|
|
8/18/2020
|
-0.20 / -0.98%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.41
|
14.94
|
72,100
|
|
8/17/2020
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.29
|
15.09
|
37,000
|
|
8/14/2020
|
-0.20 / -0.99%
|
19.80
|
20.50
|
19.80
|
20.10
|
20.12
|
14.80
|
57,100
|
|
8/13/2020
|
+1.40 / +7.41%
|
18.90
|
20.30
|
18.90
|
20.30
|
19.73
|
14.94
|
116,500
|
|
8/12/2020
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.83
|
13.91
|
21,000
|
|
8/11/2020
|
+0.20 / +1.08%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.74
|
13.84
|
24,600
|
|
8/10/2020
|
+0.10 / +0.54%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.54
|
13.69
|
23,900
|
|
8/7/2020
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.54
|
13.62
|
19,300
|
|
8/6/2020
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.60
|
13.69
|
20,500
|
|
8/5/2020
|
+0.10 / +0.54%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.37
|
13.62
|
9,400
|
|
8/4/2020
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.43
|
13.54
|
43,000
|
|
8/3/2020
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.42
|
13.62
|
13,600
|
|
7/31/2020
|
-0.30 / -1.61%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.37
|
13.47
|
10,000
|
|
7/30/2020
|
+0.40 / +2.20%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.52
|
13.69
|
4,400
|
|
7/29/2020
|
-0.30 / -1.62%
|
18.30
|
18.40
|
18.00
|
18.20
|
18.19
|
13.40
|
10,500
|
|
7/28/2020
|
+0.60 / +3.35%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.49
|
13.62
|
17,900
|
|
7/27/2020
|
-0.90 / -4.79%
|
18.50
|
18.70
|
17.90
|
17.90
|
18.22
|
13.18
|
23,000
|
|
7/24/2020
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.80
|
13.84
|
23,000
|
|
7/23/2020
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.91
|
15,600
|
|
7/22/2020
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
13.99
|
16,600
|
|
7/21/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.84
|
100
|
|
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
|
|
|