Closing price on 9/14/2023
|
|
Open |
27.10 |
High |
27.30 |
Low |
27.10 |
Volume |
4,500 |
Split-adjusted Price |
25.41 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2023
|
0.00 / 0.00%
|
27.10
|
27.30
|
27.10
|
27.30
|
27.30
|
25.41
|
4,500
|
|
9/13/2023
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.00
|
27.10
|
27.30
|
25.22
|
2,900
|
|
9/12/2023
|
+0.60 / +2.24%
|
26.80
|
27.40
|
26.80
|
27.40
|
27.10
|
25.50
|
15,100
|
|
9/11/2023
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.70
|
26.80
|
26.80
|
24.94
|
2,800
|
|
9/8/2023
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.50
|
26.80
|
26.80
|
24.94
|
1,500
|
|
9/7/2023
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.70
|
26.70
|
26.80
|
24.85
|
3,100
|
|
9/6/2023
|
-0.30 / -1.11%
|
26.50
|
26.90
|
26.50
|
26.70
|
26.80
|
24.85
|
1,600
|
|
9/5/2023
|
+0.60 / +2.27%
|
26.70
|
27.20
|
26.70
|
27.00
|
27.00
|
25.13
|
3,500
|
|
8/31/2023
|
+0.80 / +3.10%
|
25.80
|
26.60
|
25.80
|
26.60
|
26.40
|
24.75
|
29,600
|
|
8/30/2023
|
+0.20 / +0.78%
|
25.80
|
25.90
|
25.70
|
25.90
|
25.80
|
24.10
|
1,100
|
|
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
|
|
|