Closing price on 9/25/2020
|
|
Open |
21.00 |
High |
21.00 |
Low |
20.80 |
Volume |
50,000 |
Split-adjusted Price |
15.46 |
|
|
TCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2020
|
-0.10 / -0.47%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.96
|
15.46
|
50,000
|
|
9/24/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.04
|
15.53
|
4,000
|
|
9/23/2020
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.13
|
15.53
|
18,100
|
|
9/22/2020
|
-0.30 / -1.40%
|
21.30
|
21.30
|
21.10
|
21.20
|
21.24
|
15.61
|
19,700
|
|
9/21/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.48
|
15.83
|
22,900
|
|
9/18/2020
|
+0.20 / +0.94%
|
21.40
|
21.70
|
21.30
|
21.50
|
21.47
|
15.83
|
19,600
|
|
9/17/2020
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.35
|
15.68
|
26,100
|
|
9/16/2020
|
+0.10 / +0.47%
|
21.20
|
21.80
|
21.20
|
21.30
|
21.33
|
15.68
|
45,500
|
|
9/15/2020
|
+0.40 / +1.92%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.07
|
15.61
|
17,400
|
|
9/14/2020
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.83
|
15.31
|
21,300
|
|
9/11/2020
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.02
|
15.46
|
12,200
|
|
9/10/2020
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.94
|
15.46
|
27,600
|
|
9/9/2020
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.83
|
15.46
|
14,600
|
|
9/8/2020
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.82
|
15.38
|
14,200
|
|
9/7/2020
|
+0.40 / +1.94%
|
22.70
|
22.70
|
20.70
|
21.00
|
20.80
|
15.46
|
11,500
|
|
9/4/2020
|
+0.10 / +0.48%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.64
|
15.31
|
19,400
|
|
9/3/2020
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.40
|
20.70
|
20.49
|
15.24
|
21,800
|
|
9/1/2020
|
+0.40 / +1.95%
|
20.70
|
20.90
|
20.40
|
20.90
|
20.74
|
15.38
|
16,700
|
|
8/31/2020
|
-0.60 / -2.84%
|
21.00
|
21.10
|
20.30
|
20.50
|
20.71
|
15.09
|
24,800
|
|
8/28/2020
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.90
|
21.20
|
21.11
|
15.61
|
39,400
|
|
8/27/2020
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.90
|
21.20
|
21.08
|
15.61
|
19,900
|
|
8/26/2020
|
-0.60 / -2.74%
|
21.30
|
21.60
|
21.00
|
21.30
|
21.22
|
15.68
|
18,600
|
|
8/25/2020
|
+1.20 / +5.80%
|
20.70
|
23.40
|
20.70
|
21.90
|
21.80
|
16.12
|
34,400
|
|
8/24/2020
|
+0.10 / +0.49%
|
20.70
|
21.00
|
20.50
|
20.70
|
20.70
|
15.24
|
42,800
|
|
8/21/2020
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.61
|
15.09
|
26,300
|
|
8/20/2020
|
+0.20 / +0.96%
|
20.80
|
21.40
|
20.80
|
21.00
|
20.96
|
15.46
|
40,500
|
|
8/19/2020
|
+0.50 / +2.46%
|
20.30
|
20.90
|
20.30
|
20.80
|
20.65
|
15.31
|
50,200
|
|
8/18/2020
|
-0.20 / -0.98%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.41
|
14.94
|
72,100
|
|
8/17/2020
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.29
|
15.09
|
37,000
|
|
8/14/2020
|
-0.20 / -0.99%
|
19.80
|
20.50
|
19.80
|
20.10
|
20.12
|
14.80
|
57,100
|
|
|