Closing price on 8/5/2020
|
|
Open |
18.30 |
High |
18.50 |
Low |
18.30 |
Volume |
9,400 |
Split-adjusted Price |
13.62 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|