Closing price on 8/8/2024
|
|
Open |
31.30 |
High |
31.30 |
Low |
29.60 |
Volume |
4,900 |
Split-adjusted Price |
29.60 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2024
|
-0.40 / -1.33%
|
31.30
|
31.30
|
29.60
|
29.60
|
30.00
|
29.60
|
4,900
|
|
8/7/2024
|
+0.70 / +2.36%
|
30.50
|
30.50
|
29.50
|
30.30
|
30.00
|
30.30
|
15,200
|
|
8/6/2024
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.40
|
29.90
|
29.60
|
29.90
|
15,900
|
|
8/5/2024
|
-0.70 / -2.32%
|
30.20
|
30.30
|
29.50
|
29.50
|
29.90
|
29.50
|
26,000
|
|
8/2/2024
|
-0.40 / -1.31%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
500
|
|
8/1/2024
|
-0.60 / -1.94%
|
31.00
|
31.00
|
30.10
|
30.30
|
30.60
|
30.30
|
16,100
|
|
7/31/2024
|
-0.10 / -0.32%
|
31.20
|
31.20
|
30.60
|
31.00
|
30.90
|
31.00
|
6,200
|
|
7/30/2024
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.10
|
31.00
|
1,200
|
|
7/29/2024
|
+0.80 / +2.61%
|
30.60
|
31.40
|
30.50
|
31.40
|
31.00
|
31.40
|
5,600
|
|
7/26/2024
|
+0.30 / +0.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
400
|
|
7/25/2024
|
+0.20 / +0.66%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
2,100
|
|
7/24/2024
|
+0.20 / +0.66%
|
30.20
|
30.30
|
30.10
|
30.30
|
30.10
|
30.30
|
10,500
|
|
7/23/2024
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.10
|
30.20
|
10,800
|
|
7/22/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.20
|
31.00
|
13,300
|
|
7/19/2024
|
+0.40 / +1.31%
|
31.20
|
31.20
|
30.80
|
31.00
|
31.00
|
31.00
|
6,700
|
|
7/18/2024
|
-1.00 / -3.18%
|
31.00
|
31.30
|
30.00
|
30.40
|
30.60
|
30.40
|
10,300
|
|
7/17/2024
|
-0.50 / -1.58%
|
31.70
|
31.70
|
31.00
|
31.20
|
31.40
|
31.20
|
10,400
|
|
7/16/2024
|
-0.30 / -0.94%
|
31.90
|
31.90
|
31.70
|
31.70
|
31.70
|
31.70
|
10,100
|
|
7/15/2024
|
-0.40 / -1.25%
|
32.30
|
32.30
|
31.70
|
31.70
|
32.00
|
31.70
|
7,500
|
|
7/12/2024
|
+0.20 / +0.63%
|
31.90
|
32.20
|
31.90
|
32.20
|
32.10
|
32.20
|
5,100
|
|
7/11/2024
|
-0.40 / -1.24%
|
32.30
|
32.30
|
31.90
|
31.90
|
32.00
|
31.90
|
10,000
|
|
7/10/2024
|
+0.30 / +0.93%
|
32.10
|
32.90
|
32.00
|
32.70
|
32.30
|
32.70
|
7,000
|
|
7/9/2024
|
-0.50 / -1.52%
|
32.90
|
32.90
|
32.20
|
32.40
|
32.40
|
32.40
|
10,400
|
|
7/8/2024
|
+0.10 / +0.31%
|
32.70
|
33.80
|
32.70
|
32.80
|
32.90
|
32.80
|
4,700
|
|
7/5/2024
|
-0.50 / -1.51%
|
32.70
|
33.40
|
32.50
|
32.60
|
32.70
|
32.60
|
7,300
|
|
7/4/2024
|
-0.50 / -1.50%
|
33.30
|
33.70
|
32.50
|
32.80
|
33.10
|
32.80
|
10,200
|
|
7/3/2024
|
+0.60 / +1.81%
|
33.10
|
33.70
|
33.10
|
33.70
|
33.30
|
33.70
|
900
|
|
7/2/2024
|
0.00 / 0.00%
|
33.00
|
34.00
|
32.80
|
32.90
|
33.10
|
32.90
|
24,900
|
|
7/1/2024
|
-0.10 / -0.30%
|
32.80
|
33.00
|
32.50
|
32.90
|
32.90
|
32.90
|
21,600
|
|
6/28/2024
|
-0.60 / -1.79%
|
33.60
|
33.60
|
32.80
|
33.00
|
33.00
|
33.00
|
14,400
|
|
|