TCW Compounders ETF (GRW) Historical Stock Data
34.45 ↑0.15 (0.43%)
As of August 29, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, GRW is up 0.05% a day on average. There have been 16 days where TCW Compounders ETF closed green and 14 days where GRW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-25 | 34.30 | 34.45 | ↑$0.15 (0.44%) | 34.30 | 34.51 | 12.87K |
2025-07-24 | 34.22 | 34.30 | ↑$0.08 (0.24%) | 34.22 | 34.39 | 5.17K |
2025-07-23 | 34.13 | 34.16 | ↑$0.03 (0.09%) | 33.88 | 34.26 | 12.40K |
2025-07-22 | 34.44 | 34.40 | ↓$0.04 (-0.11%) | 34.27 | 34.44 | 10.48K |
2025-07-21 | 34.64 | 34.51 | ↓$0.13 (-0.39%) | 34.51 | 34.68 | 6.31K |
2025-07-18 | 34.62 | 34.54 | ↓$0.09 (-0.25%) | 34.53 | 34.67 | 8.97K |
2025-07-17 | 34.61 | 34.65 | ↑$0.04 (0.10%) | 34.46 | 34.65 | 12.15K |
2025-07-16 | 34.25 | 34.49 | ↑$0.24 (0.69%) | 34.21 | 34.49 | 4.65K |
2025-07-15 | 34.67 | 34.35 | ↓$0.32 (-0.92%) | 34.33 | 34.67 | 10.68K |
2025-07-14 | 34.44 | 34.66 | ↑$0.22 (0.64%) | 34.43 | 34.66 | 3.57K |
2025-07-11 | 34.47 | 34.39 | ↓$0.08 (-0.24%) | 34.27 | 34.98 | 15.61K |
2025-07-10 | 34.64 | 34.66 | ↑$0.02 (0.04%) | 34.47 | 34.75 | 7.44K |
2025-07-09 | 34.73 | 34.66 | ↓$0.07 (-0.21%) | 34.59 | 34.73 | 3.95K |
2025-07-08 | 35.21 | 34.70 | ↓$0.51 (-1.45%) | 34.53 | 35.21 | 4.89K |
2025-07-07 | 35.14 | 35.07 | ↓$0.07 (-0.20%) | 34.94 | 35.24 | 16.37K |
2025-07-03 | 35.00 | 35.24 | ↑$0.24 (0.68%) | 34.90 | 35.26 | 1.14K |
2025-07-02 | 34.74 | 34.81 | ↑$0.07 (0.20%) | 34.61 | 34.83 | 11.29K |
2025-07-01 | 34.90 | 35.08 | ↑$0.18 (0.51%) | 34.71 | 35.10 | 15.55K |
2025-06-30 | 34.91 | 35.03 | ↑$0.12 (0.34%) | 34.86 | 35.03 | 8.26K |
2025-06-27 | 34.75 | 34.69 | ↓$0.06 (-0.17%) | 34.59 | 34.91 | 3.91K |
2025-06-26 | 34.32 | 34.51 | ↑$0.19 (0.56%) | 34.30 | 34.51 | 7.28K |
2025-06-25 | 34.63 | 34.37 | ↓$0.26 (-0.74%) | 34.37 | 34.63 | 22.03K |
2025-06-24 | 34.55 | 34.66 | ↑$0.11 (0.32%) | 34.55 | 34.69 | 8.79K |
2025-06-23 | 33.20 | 34.31 | ↑$1.11 (3.34%) | 33.20 | 34.31 | 37.30K |
2025-06-20 | 33.70 | 33.67 | ↓$0.04 (-0.10%) | 33.67 | 33.99 | 9.54K |
2025-06-18 | 33.68 | 33.68 | ↑$0.00 (0.00%) | 33.68 | 33.90 | 23.22K |
2025-06-17 | 33.68 | 33.86 | ↑$0.18 (0.53%) | 33.58 | 34.02 | 23.92K |
2025-06-16 | 34.50 | 33.98 | ↓$0.52 (-1.52%) | 33.98 | 34.77 | 8.87K |
2025-06-13 | 34.17 | 33.91 | ↓$0.26 (-0.77%) | 33.91 | 34.25 | 10.07K |
2025-06-12 | 34.52 | 34.49 | ↓$0.03 (-0.10%) | 34.49 | 34.55 | 713 |
Create an account or log in to view more rows.
$GRW might get a sell off today
$GRW lock and load
$GRW Bears go home!
$GRW we like the stock
$GRW I actually want the market pullback 5% is pretty crazy how this market keep going and going
$GRW PT?
$GRW why is there no volume? Is that suspicious?
$GRW LFGGGGGG
$GRW unstoppable up wow
$GRW called it