|
Closing price on 9/9/2021
|
|
| Open |
33.60 |
| High |
34.50 |
| Low |
33.60 |
| Volume |
51,800 |
| Split-adjusted Price |
27.47 |
|
|
TCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
+0.40 / +1.18%
|
33.60
|
34.50
|
33.60
|
34.20
|
34.20
|
27.47
|
51,800
|
|
|
9/8/2021
|
-0.40 / -1.18%
|
33.60
|
34.00
|
33.10
|
33.60
|
33.80
|
26.99
|
106,700
|
|
|
9/7/2021
|
-1.30 / -3.72%
|
34.50
|
34.80
|
33.30
|
33.60
|
34.00
|
26.99
|
77,200
|
|
|
9/6/2021
|
+0.20 / +0.58%
|
35.00
|
35.20
|
34.30
|
34.70
|
34.90
|
27.87
|
86,000
|
|
|
9/1/2021
|
+1.20 / +3.56%
|
34.00
|
35.00
|
33.70
|
34.90
|
34.50
|
28.03
|
167,600
|
|
|
8/31/2021
|
+0.40 / +1.19%
|
33.60
|
34.00
|
33.00
|
34.00
|
33.70
|
27.31
|
97,600
|
|
|
8/30/2021
|
+0.60 / +1.81%
|
33.60
|
33.80
|
33.40
|
33.80
|
33.60
|
27.15
|
39,200
|
|
|
8/27/2021
|
-0.50 / -1.47%
|
33.70
|
33.70
|
32.80
|
33.40
|
33.20
|
26.83
|
49,600
|
|
|
8/26/2021
|
+2.50 / +8.04%
|
31.50
|
34.50
|
31.30
|
33.60
|
33.90
|
26.99
|
285,000
|
|
|
8/25/2021
|
-0.20 / -0.64%
|
31.40
|
31.40
|
30.70
|
31.20
|
31.10
|
25.06
|
17,400
|
|
|
8/24/2021
|
-0.50 / -1.57%
|
31.00
|
31.70
|
31.00
|
31.30
|
31.40
|
25.14
|
37,300
|
|
|
8/23/2021
|
-0.70 / -2.17%
|
32.20
|
32.20
|
31.50
|
31.50
|
31.80
|
25.30
|
41,300
|
|
|
8/20/2021
|
-0.10 / -0.31%
|
32.20
|
32.90
|
32.10
|
32.10
|
32.20
|
25.78
|
55,900
|
|
|
8/19/2021
|
-0.10 / -0.31%
|
32.20
|
32.40
|
32.00
|
32.10
|
32.20
|
25.78
|
52,300
|
|
|
8/18/2021
|
-0.10 / -0.31%
|
32.10
|
33.00
|
32.00
|
32.20
|
32.20
|
25.86
|
26,000
|
|
|
8/17/2021
|
-1.30 / -3.89%
|
33.10
|
33.10
|
32.10
|
32.10
|
32.30
|
25.78
|
88,100
|
|
|
8/16/2021
|
+0.30 / +0.91%
|
32.90
|
34.20
|
32.90
|
33.10
|
33.40
|
26.59
|
40,400
|
|
|
8/13/2021
|
-0.60 / -1.74%
|
33.80
|
34.00
|
32.30
|
33.90
|
32.80
|
27.23
|
84,000
|
|
|
8/12/2021
|
-0.70 / -2.03%
|
34.80
|
35.60
|
33.20
|
33.70
|
34.50
|
27.07
|
183,600
|
|
|
8/11/2021
|
+2.40 / +7.38%
|
33.20
|
35.00
|
33.20
|
34.90
|
34.40
|
28.03
|
159,700
|
|
|
8/10/2021
|
+2.10 / +6.69%
|
32.00
|
33.50
|
31.70
|
33.50
|
32.50
|
26.91
|
95,100
|
|
|
8/9/2021
|
+0.90 / +2.90%
|
31.00
|
32.00
|
31.00
|
31.90
|
31.40
|
25.62
|
77,100
|
|
|
8/6/2021
|
-0.10 / -0.32%
|
30.80
|
31.50
|
30.50
|
31.10
|
31.00
|
24.98
|
74,800
|
|
|
8/5/2021
|
-0.30 / -0.96%
|
31.40
|
31.40
|
30.80
|
31.10
|
31.20
|
24.98
|
51,500
|
|
|
8/4/2021
|
+0.30 / +0.97%
|
31.40
|
31.60
|
31.00
|
31.30
|
31.40
|
25.14
|
101,100
|
|
|
8/3/2021
|
+1.70 / +5.69%
|
30.50
|
31.60
|
30.50
|
31.60
|
31.00
|
25.38
|
84,800
|
|
|
8/2/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
29.30
|
30.20
|
29.90
|
24.26
|
64,000
|
|
|
7/30/2021
|
-0.20 / -0.67%
|
29.80
|
30.80
|
29.50
|
29.50
|
30.20
|
23.70
|
103,300
|
|
|
7/29/2021
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.70
|
23.70
|
10,500
|
|
|
7/28/2021
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.50
|
29.60
|
29.70
|
23.78
|
46,000
|
|
|