TCW ETF Trust (GRW) Historical Stock Data
32.60 ↑0.00 (0.00%)
As of August 29, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, GRW is up 0.03% a day on average. There have been 18 days where TCW ETF Trust closed green and 12 days where GRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 33.60 | 32.60 | ↓$1.00 (-2.97%) | 32.60 | 33.60 | 8.05K |
| 2025-04-02 | 33.26 | 33.70 | ↑$0.44 (1.31%) | 33.26 | 33.70 | 1.42K |
| 2025-04-01 | 33.02 | 33.38 | ↑$0.36 (1.08%) | 33.02 | 33.38 | 2.45K |
| 2025-03-31 | 32.55 | 33.14 | ↑$0.59 (1.80%) | 32.49 | 33.14 | 8.11K |
| 2025-03-28 | 33.32 | 32.98 | ↓$0.34 (-1.02%) | 32.93 | 33.32 | 1.72K |
| 2025-03-27 | 33.46 | 33.50 | ↑$0.04 (0.13%) | 33.36 | 33.50 | 1.56K |
| 2025-03-26 | 33.58 | 33.51 | ↓$0.06 (-0.19%) | 33.42 | 33.58 | 2.55K |
| 2025-03-25 | 33.62 | 33.71 | ↑$0.09 (0.26%) | 33.62 | 33.71 | 2.74K |
| 2025-03-24 | 33.34 | 33.54 | ↑$0.20 (0.60%) | 33.34 | 33.54 | 6.84K |
| 2025-03-21 | 32.94 | 32.94 | ↑$0.00 (0.00%) | 32.67 | 32.94 | 2.36K |
| 2025-03-20 | 33.10 | 33.10 | ↑$0.00 (0.00%) | 33.10 | 33.19 | 1.91K |
| 2025-03-19 | 32.70 | 33.21 | ↑$0.51 (1.55%) | 32.70 | 33.21 | 51.02K |
| 2025-03-18 | 32.92 | 32.78 | ↓$0.14 (-0.43%) | 32.61 | 32.92 | 60.34K |
| 2025-03-17 | 32.64 | 33.15 | ↑$0.51 (1.56%) | 32.64 | 33.16 | 7.89K |
| 2025-03-14 | 32.49 | 32.76 | ↑$0.27 (0.82%) | 32.49 | 32.76 | 9.42K |
| 2025-03-13 | 32.51 | 32.13 | ↓$0.38 (-1.18%) | 32.13 | 32.51 | 8.14K |
| 2025-03-12 | 32.57 | 32.60 | ↑$0.03 (0.09%) | 32.38 | 32.67 | 12.56K |
| 2025-03-11 | 32.75 | 32.58 | ↓$0.17 (-0.52%) | 32.38 | 32.88 | 118.77K |
| 2025-03-10 | 33.20 | 32.88 | ↓$0.32 (-0.96%) | 32.81 | 33.20 | 11.01K |
| 2025-03-07 | 33.43 | 33.65 | ↑$0.22 (0.67%) | 32.99 | 33.65 | 6.97K |
| 2025-03-06 | 34.09 | 33.69 | ↓$0.39 (-1.16%) | 33.60 | 34.09 | 9.89K |
| 2025-03-05 | 34.01 | 34.32 | ↑$0.31 (0.91%) | 33.82 | 34.36 | 3.40K |
| 2025-03-04 | 34.07 | 33.87 | ↓$0.20 (-0.58%) | 33.71 | 34.26 | 4.22K |
| 2025-03-03 | 34.71 | 34.33 | ↓$0.38 (-1.10%) | 34.24 | 34.76 | 8.96K |
| 2025-02-28 | 34.23 | 34.59 | ↑$0.36 (1.07%) | 34.23 | 34.59 | 3.30K |
| 2025-02-27 | 34.20 | 34.06 | ↓$0.14 (-0.41%) | 34.06 | 34.44 | 10.48K |
| 2025-02-26 | 33.96 | 33.98 | ↑$0.02 (0.05%) | 33.96 | 34.29 | 7.24K |
| 2025-02-25 | 33.90 | 34.14 | ↑$0.24 (0.71%) | 33.76 | 34.22 | 53.22K |
| 2025-02-24 | 33.84 | 33.94 | ↑$0.10 (0.30%) | 33.84 | 34.01 | 3.96K |
| 2025-02-21 | 34.24 | 33.75 | ↓$0.49 (-1.43%) | 33.72 | 34.24 | 39.47K |
Create an account or log in to view more rows.
$GRW PT?
$GRW why is there no volume? Is that suspicious?
$GRW LFGGGGGG
$GRW unstoppable up wow
$GRW called it
$GRW what happened?
$GRW we back boys
$GRW what V recovery or fake pump
$GRW Bears go home!
$GRW Not another do nothing day