Register to chat with like-minded investors on our interactive forums.
TCW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.24 | -0.01 | -0.24% | 4.22 | 4.26 | 4.20 | 676,162 |
| Apr 24 2024 | 4.25 | -0.02 | -0.47% | 4.25 | 4.31 | 4.24 | 247,465 |
| Apr 23 2024 | 4.27 | 0.00 | 0.00% | 4.24 | 4.33 | 4.23 | 579,021 |
| Apr 22 2024 | 4.27 | -0.01 | -0.23% | 4.24 | 4.29 | 4.19 | 254,381 |
| Apr 19 2024 | 4.28 | 0.04 | 0.94% | 4.25 | 4.33 | 4.24 | 260,786 |
| Apr 18 2024 | 4.24 | -0.04 | -0.93% | 4.30 | 4.35 | 4.24 | 482,185 |
| Apr 17 2024 | 4.28 | -0.06 | -1.38% | 4.34 | 4.38 | 4.26 | 342,408 |
| Apr 16 2024 | 4.34 | -0.16 | -3.56% | 4.46 | 4.48 | 4.26 | 721,837 |
| Apr 15 2024 | 4.50 | -0.11 | -2.39% | 4.61 | 4.62 | 4.47 | 721,142 |
| Apr 12 2024 | 4.61 | 0.07 | 1.54% | 4.59 | 4.71 | 4.59 | 1,073,226 |
| Apr 11 2024 | 4.54 | 0.05 | 1.11% | 4.47 | 4.56 | 4.47 | 862,757 |
| Apr 10 2024 | 4.49 | 0.18 | 4.18% | 4.33 | 4.52 | 4.30 | 1,007,201 |
| Apr 09 2024 | 4.31 | -0.08 | -1.82% | 4.40 | 4.40 | 4.30 | 710,583 |
| Apr 08 2024 | 4.39 | 0.04 | 0.92% | 4.37 | 4.39 | 4.29 | 261,916 |
| Apr 05 2024 | 4.35 | 0.01 | 0.23% | 4.32 | 4.39 | 4.30 | 1,083,613 |
| Apr 04 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.36 | 4.28 | 499,696 |
| Apr 03 2024 | 4.34 | 0.14 | 3.33% | 4.20 | 4.35 | 4.19 | 2,431,009 |
| Apr 02 2024 | 4.20 | 0.08 | 1.94% | 4.14 | 4.21 | 4.11 | 745,745 |
| Apr 01 2024 | 4.12 | -0.03 | -0.72% | 4.14 | 4.16 | 4.08 | 407,726 |
| Mar 28 2024 | 4.15 | 0.00 | 0.00% | 4.14 | 4.20 | 4.13 | 756,796 |
| Mar 27 2024 | 4.15 | 0.10 | 2.47% | 4.06 | 4.15 | 4.05 | 673,166 |
| Mar 26 2024 | 4.05 | -0.05 | -1.22% | 4.09 | 4.12 | 4.04 | 376,198 |
| Mar 25 2024 | 4.10 | 0.04 | 0.99% | 4.06 | 4.12 | 4.06 | 691,794 |
| Mar 22 2024 | 4.06 | -0.01 | -0.25% | 4.08 | 4.09 | 4.00 | 645,317 |
| Mar 21 2024 | 4.07 | 0.03 | 0.74% | 4.04 | 4.09 | 4.03 | 454,284 |
| Mar 20 2024 | 4.04 | -0.06 | -1.46% | 4.09 | 4.10 | 4.03 | 671,854 |
| Mar 19 2024 | 4.10 | 0.08 | 1.99% | 4.03 | 4.12 | 4.00 | 3,894,646 |
| Mar 18 2024 | 4.02 | 0.00 | 0.00% | 4.01 | 4.08 | 4.00 | 673,266 |
| Mar 15 2024 | 4.02 | -0.02 | -0.50% | 4.05 | 4.07 | 3.99 | 852,905 |
| Mar 14 2024 | 4.04 | -0.05 | -1.22% | 4.09 | 4.09 | 4.00 | 1,933,631 |
| Mar 13 2024 | 4.09 | -0.05 | -1.21% | 4.17 | 4.23 | 4.07 | 497,007 |
| Mar 12 2024 | 4.14 | -0.07 | -1.66% | 4.24 | 4.24 | 4.10 | 485,083 |
| Mar 11 2024 | 4.21 | -0.05 | -1.17% | 4.25 | 4.26 | 4.18 | 201,287 |
| Mar 08 2024 | 4.26 | -0.04 | -0.93% | 4.30 | 4.30 | 4.20 | 351,874 |
| Mar 07 2024 | 4.30 | 0.14 | 3.37% | 4.18 | 4.35 | 4.15 | 1,546,107 |
| Mar 06 2024 | 4.16 | -0.09 | -2.12% | 4.27 | 4.30 | 4.15 | 696,745 |
| Mar 05 2024 | 4.25 | 0.00 | 0.00% | 4.22 | 4.25 | 4.21 | 549,813 |
| Mar 04 2024 | 4.25 | 0.02 | 0.47% | 4.25 | 4.26 | 4.14 | 718,167 |
| Mar 01 2024 | 4.23 | 0.07 | 1.68% | 4.20 | 4.29 | 4.14 | 1,218,983 |
| Feb 29 2024 | 4.16 | -0.03 | -0.72% | 4.19 | 4.22 | 4.12 | 1,256,406 |
| Feb 28 2024 | 4.19 | 0.10 | 2.44% | 4.08 | 4.19 | 4.07 | 879,154 |
| Feb 27 2024 | 4.09 | 0.05 | 1.24% | 4.06 | 4.11 | 4.02 | 780,762 |
| Feb 26 2024 | 4.04 | -0.02 | -0.49% | 4.03 | 4.17 | 4.02 | 820,168 |
| Feb 23 2024 | 4.06 | -0.03 | -0.73% | 4.05 | 4.08 | 3.88 | 1,057,537 |
| Feb 22 2024 | 4.09 | -0.06 | -1.45% | 4.19 | 4.25 | 3.98 | 1,207,868 |
| Feb 21 2024 | 4.15 | 0.05 | 1.22% | 4.13 | 4.23 | 4.11 | 312,993 |
| Feb 20 2024 | 4.10 | -0.14 | -3.30% | 4.22 | 4.24 | 4.10 | 339,465 |
| Feb 16 2024 | 4.24 | 0.01 | 0.24% | 4.20 | 4.25 | 4.20 | 414,626 |
| Feb 15 2024 | 4.23 | 0.27 | 6.82% | 3.97 | 4.25 | 3.97 | 1,000,898 |
| Feb 14 2024 | 3.96 | -0.09 | -2.22% | 4.07 | 4.13 | 3.95 | 1,012,593 |
| Feb 13 2024 | 4.05 | -0.10 | -2.41% | 4.11 | 4.11 | 4.02 | 351,677 |
| Feb 12 2024 | 4.15 | 0.05 | 1.22% | 4.08 | 4.17 | 4.07 | 347,508 |
| Feb 09 2024 | 4.10 | -0.06 | -1.44% | 4.15 | 4.17 | 4.08 | 212,910 |
| Feb 08 2024 | 4.16 | 0.15 | 3.74% | 4.14 | 4.18 | 4.10 | 649,102 |
| Feb 07 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0 |
| Feb 06 2024 | 4.01 | 0.03 | 0.75% | 3.99 | 4.09 | 3.98 | 1,018,022 |
| Feb 05 2024 | 3.98 | -0.08 | -1.97% | 4.05 | 4.05 | 3.94 | 1,584,388 |
| Feb 02 2024 | 4.06 | -0.19 | -4.47% | 4.22 | 4.25 | 4.04 | 1,039,800 |
| Feb 01 2024 | 4.25 | -0.13 | -2.97% | 4.40 | 4.44 | 4.25 | 596,574 |
| Jan 31 2024 | 4.38 | -0.09 | -2.01% | 4.47 | 4.47 | 4.31 | 527,416 |
| Jan 30 2024 | 4.47 | 0.06 | 1.36% | 4.33 | 4.48 | 4.33 | 496,642 |
| Jan 29 2024 | 4.41 | -0.09 | -2.00% | 4.51 | 4.51 | 4.38 | 467,383 |
