TCW ETF Trust (GRW) Historical Stock Data
32.36 ↓0.27 (-0.84%)
As of August 29, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, GRW is up 0.34% a day on average. There have been 19 days where TCW ETF Trust closed green and 11 days where GRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 32.49 | 32.36 | ↓$0.13 (-0.40%) | 32.36 | 32.80 | 2.53K |
| 2025-04-15 | 32.44 | 32.63 | ↑$0.19 (0.60%) | 32.44 | 32.77 | 6.27K |
| 2025-04-14 | 32.26 | 32.56 | ↑$0.29 (0.91%) | 32.26 | 32.60 | 5.84K |
| 2025-04-11 | 32.13 | 32.22 | ↑$0.09 (0.29%) | 32.13 | 32.27 | 13.39K |
| 2025-04-10 | 30.93 | 31.49 | ↑$0.56 (1.81%) | 30.93 | 31.79 | 6.40K |
| 2025-04-09 | 29.74 | 32.36 | ↑$2.62 (8.81%) | 29.74 | 32.36 | 34.65K |
| 2025-04-08 | 30.37 | 29.92 | ↓$0.45 (-1.48%) | 29.90 | 31.46 | 106.04K |
| 2025-04-07 | 29.46 | 30.27 | ↑$0.81 (2.75%) | 29.46 | 30.99 | 21.01K |
| 2025-04-04 | 32.00 | 30.52 | ↓$1.48 (-4.63%) | 30.52 | 32.00 | 34.61K |
| 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 |
Create an account or log in to view more rows.
$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
$GRW what happened?
$GRW we back boys
$GRW what V recovery or fake pump
$GRW Bears go home!