Closing price on 9/13/2024
|
|
Open |
30.00 |
High |
30.90 |
Low |
30.00 |
Volume |
600 |
Split-adjusted Price |
30.90 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2024
|
+0.50 / +1.64%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.20
|
30.90
|
600
|
|
9/12/2024
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
1,000
|
|
9/11/2024
|
-0.20 / -0.65%
|
30.10
|
30.40
|
30.10
|
30.40
|
30.40
|
30.40
|
5,600
|
|
9/10/2024
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
4,000
|
|
9/9/2024
|
+0.30 / +0.98%
|
30.70
|
30.90
|
30.60
|
30.90
|
30.70
|
30.90
|
13,100
|
|
9/6/2024
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
8,400
|
|
9/5/2024
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.60
|
30.60
|
30.60
|
30.60
|
2,600
|
|
9/4/2024
|
+0.30 / +0.98%
|
30.60
|
31.00
|
30.60
|
30.90
|
30.70
|
30.90
|
17,700
|
|
8/30/2024
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
200
|
|
8/29/2024
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.40
|
30.60
|
30.60
|
30.60
|
3,700
|
|
8/28/2024
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.60
|
30.60
|
30.60
|
30.60
|
19,000
|
|
8/27/2024
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.00
|
31.00
|
30.60
|
31.00
|
2,800
|
|
8/26/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
11,200
|
|
8/23/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
0
|
|
8/22/2024
|
+0.10 / +0.33%
|
31.00
|
31.50
|
30.80
|
30.80
|
31.00
|
30.80
|
6,600
|
|
8/21/2024
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
0
|
|
8/20/2024
|
-0.50 / -1.62%
|
31.50
|
31.50
|
30.40
|
30.40
|
30.70
|
30.40
|
7,400
|
|
8/19/2024
|
+0.40 / +1.31%
|
30.80
|
31.00
|
30.80
|
31.00
|
30.90
|
31.00
|
10,900
|
|
8/16/2024
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.60
|
30.50
|
3,600
|
|
8/15/2024
|
+0.20 / +0.66%
|
30.70
|
30.70
|
30.60
|
30.70
|
30.70
|
30.70
|
800
|
|
8/14/2024
|
+0.50 / +1.64%
|
31.00
|
31.00
|
30.40
|
30.90
|
30.50
|
30.90
|
3,600
|
|
8/13/2024
|
+0.20 / +0.67%
|
30.90
|
30.90
|
30.20
|
30.20
|
30.40
|
30.20
|
2,200
|
|
8/12/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.90
|
29.90
|
30.00
|
29.90
|
1,100
|
|
8/9/2024
|
-0.20 / -0.67%
|
30.00
|
31.40
|
29.80
|
29.80
|
29.90
|
29.80
|
8,400
|
|
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
|
|
|