Closing price on 8/29/2023
|
|
Open |
25.80 |
High |
25.80 |
Low |
25.70 |
Volume |
5,600 |
Split-adjusted Price |
24.01 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2023
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.70
|
25.80
|
25.70
|
24.01
|
5,600
|
|
8/28/2023
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.60
|
25.80
|
25.70
|
24.01
|
7,800
|
|
8/25/2023
|
+0.10 / +0.39%
|
25.40
|
25.90
|
25.30
|
25.80
|
25.60
|
24.01
|
11,500
|
|
8/24/2023
|
+0.40 / +1.57%
|
25.30
|
25.90
|
25.30
|
25.80
|
25.70
|
24.01
|
5,600
|
|
8/23/2023
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.40
|
23.54
|
15,900
|
|
8/22/2023
|
+0.10 / +0.40%
|
25.40
|
25.40
|
25.30
|
25.40
|
25.30
|
23.64
|
3,800
|
|
8/21/2023
|
+0.10 / +0.40%
|
25.20
|
25.60
|
25.20
|
25.30
|
25.30
|
23.54
|
1,700
|
|
8/18/2023
|
-0.80 / -3.10%
|
25.50
|
25.80
|
25.00
|
25.00
|
25.20
|
23.26
|
14,000
|
|
8/17/2023
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.80
|
23.92
|
200
|
|
8/16/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.70
|
25.90
|
25.80
|
24.10
|
13,100
|
|
8/15/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
24.10
|
1,100
|
|
8/14/2023
|
+0.10 / +0.39%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
24.10
|
300
|
|
8/11/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
24.01
|
2,000
|
|
8/10/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.80
|
23.92
|
29,500
|
|
8/9/2023
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.70
|
23.92
|
7,100
|
|
8/8/2023
|
-0.20 / -0.78%
|
25.80
|
26.00
|
25.60
|
25.60
|
25.70
|
23.82
|
8,400
|
|
8/7/2023
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.80
|
24.01
|
6,700
|
|
8/4/2023
|
+0.10 / +0.39%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
24.10
|
4,100
|
|
8/3/2023
|
-0.40 / -1.53%
|
25.50
|
26.00
|
25.30
|
25.70
|
25.80
|
23.92
|
3,100
|
|
8/2/2023
|
-0.40 / -1.52%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.10
|
24.20
|
4,400
|
|
8/1/2023
|
+0.80 / +3.15%
|
26.00
|
26.50
|
25.90
|
26.20
|
26.40
|
24.38
|
21,300
|
|
7/31/2023
|
-0.40 / -1.56%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.40
|
23.54
|
1,300
|
|
7/28/2023
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.70
|
25.80
|
25.70
|
24.01
|
21,400
|
|
7/27/2023
|
-0.20 / -0.78%
|
25.90
|
26.00
|
25.50
|
25.50
|
25.80
|
23.73
|
17,100
|
|
7/26/2023
|
+0.20 / +0.79%
|
25.50
|
26.00
|
25.50
|
25.50
|
25.70
|
23.73
|
22,000
|
|
7/25/2023
|
-0.50 / -1.96%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.30
|
23.26
|
17,600
|
|
7/24/2023
|
+0.50 / +2.00%
|
26.00
|
26.00
|
25.30
|
25.50
|
25.50
|
23.73
|
4,200
|
|
7/21/2023
|
-0.20 / -0.79%
|
25.30
|
25.50
|
25.00
|
25.10
|
25.00
|
23.36
|
50,600
|
|
7/20/2023
|
-0.30 / -1.17%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
23.54
|
1,800
|
|
7/19/2023
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.60
|
23.92
|
8,300
|
|
|