5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
+8.03%
6 MONTH PERFORMANCE
+20.42%
YEAR-TO-DATE PERFORMANCE
+36.29%
1 YEAR PERFORMANCE
+27.31%
TCW ETF Trust - TCW Transform Systems ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $98.22 | $98.90 (0.69%) | $98.99 | $98.08 | 45.70 K | $693.43 M |
| 11/26/2025 | $96.62 | $97.96 (1.39%) | $98.38 | $96.62 | 56.90 K | $686.83 M |
| 11/25/2025 | $95.54 | $96.06 (0.54%) | $96.25 | $94.32 | 73.60 K | $673.51 M |
| 11/24/2025 | $93.20 | $95.26 (2.21%) | $95.31 | $93.20 | 45.00 K | $667.90 M |
| 11/21/2025 | $93.36 | $93.00 (-0.39%) | $93.61 | $90.58 | 93.70 K | $652.06 M |
| 11/20/2025 | $98.23 | $93.30 (-5.02%) | $98.98 | $93.07 | 62.71 K | $654.16 M |
| 11/19/2025 | $94.75 | $96.09 (1.41%) | $96.50 | $94.75 | 67.44 K | $673.72 M |
| 11/18/2025 | $95.22 | $94.76 (-0.48%) | $95.69 | $93.75 | 62.80 K | $664.40 M |
| 11/17/2025 | $96.51 | $95.66 (-0.88%) | $98.00 | $95.03 | 54.94 K | $670.71 M |
| 11/14/2025 | $94.01 | $96.43 (2.57%) | $97.39 | $94.00 | 83.10 K | $676.11 M |
| 11/13/2025 | $98.81 | $95.64 (-3.21%) | $98.81 | $95.25 | 253.60 K | $670.57 M |
| 11/12/2025 | $99.80 | $98.93 (-0.87%) | $99.80 | $98.72 | 67.83 K | $693.64 M |
| 11/11/2025 | $99.82 | $99.01 (-0.81%) | $99.82 | $98.76 | 58.30 K | $694.20 M |
| 11/10/2025 | $101.11 | $100.77 (-0.34%) | $101.11 | $99.75 | 44.41 K | $706.54 M |
| 11/07/2025 | $97.76 | $99.30 (1.58%) | $99.44 | $96.60 | 64.71 K | $696.23 M |
| 11/06/2025 | $100.81 | $99.13 (-1.67%) | $100.82 | $98.94 | 89.60 K | $695.04 M |
| 11/05/2025 | $99.73 | $101.10 (1.37%) | $101.77 | $98.08 | 73.70 K | $708.85 M |
| 11/04/2025 | $100.69 | $99.71 (-0.97%) | $101.25 | $99.55 | 122.50 K | $699.10 M |
| 11/03/2025 | $102.76 | $102.21 (-0.54%) | $102.76 | $101.86 | 84.34 K | $716.63 M |
| 10/31/2025 | $102.85 | $102.35 (-0.49%) | $103.18 | $101.45 | 76.06 K | $717.61 M |
| 10/30/2025 | $102.60 | $101.75 (-0.83%) | $103.22 | $101.75 | 112.90 K | $713.41 M |
| 10/29/2025 | $101.65 | $103.33 (1.65%) | $103.62 | $101.65 | 124.31 K | $724.49 M |
| 10/28/2025 | $102.32 | $101.44 (-0.86%) | $102.32 | $100.91 | 90.82 K | $711.23 M |
| 10/27/2025 | $101.62 | $101.52 (-0.1%) | $101.62 | $100.86 | 85.70 K | $711.73 M |
| 10/24/2025 | $100.58 | $100.67 (0.09%) | $100.85 | $100.16 | 96.61 K | $705.84 M |
| 10/23/2025 | $97.66 | $99.23 (1.61%) | $99.70 | $97.66 | 101.20 K | $695.74 M |
| 10/22/2025 | $99.15 | $97.44 (-1.72%) | $99.15 | $96.37 | 110.32 K | $683.19 M |
| 10/21/2025 | $99.61 | $98.59 (-1.02%) | $99.61 | $98.18 | 81.63 K | $691.25 M |
| 10/20/2025 | $100.08 | $99.42 (-0.66%) | $101.16 | $99.14 | 116.30 K | $697.07 M |
| 10/17/2025 | $99.40 | $98.95 (-0.45%) | $100.05 | $98.41 | 73.50 K | $693.78 M |
| 10/16/2025 | $101.33 | $100.14 (-1.17%) | $101.44 | $99.61 | 61.65 K | $704.48 M |
| 10/15/2025 | $101.07 | $100.48 (-0.58%) | $101.59 | $99.24 | 44.20 K | $706.87 M |
| 10/14/2025 | $98.97 | $100.08 (1.12%) | $101.16 | $98.09 | 37.65 K | $704.06 M |
| 10/13/2025 | $99.24 | $100.30 (1.07%) | $100.63 | $99.24 | 29.51 K | $694.66 M |
| 10/10/2025 | $100.28 | $97.41 (-2.86%) | $100.76 | $97.26 | 57.00 K | $676.26 M |
| 10/09/2025 | $100.52 | $99.90 (-0.62%) | $100.78 | $99.33 | 43.31 K | $713.28 M |
| 10/08/2025 | $99.22 | $100.41 (1.2%) | $100.41 | $99.06 | 60.20 K | $716.92 M |
| 10/07/2025 | $99.26 | $98.56 (-0.71%) | $99.53 | $98.00 | 36.68 K | $686.96 M |
| 10/06/2025 | $100.01 | $99.02 (-0.99%) | $100.01 | $98.77 | 30.94 K | $690.17 M |
| 10/03/2025 | $99.46 | $98.98 (-0.48%) | $99.99 | $98.72 | 37.96 K | $696.93 M |
| 10/02/2025 | $99.70 | $98.86 (-0.84%) | $99.74 | $98.20 | 1.14 M | $696.09 M |
| 10/01/2025 | $97.28 | $98.60 (1.36%) | $98.70 | $96.96 | 39.45 K | $694.26 M |
| 09/30/2025 | $96.80 | $97.69 (0.92%) | $97.79 | $96.65 | 82.50 K | $629.30 M |
| 09/29/2025 | $97.76 | $96.30 (-1.49%) | $97.76 | $96.30 | 29.40 K | $625.88 M |
| 09/26/2025 | $96.58 | $96.93 (0.36%) | $96.93 | $96.06 | 31.54 K | $635.70 M |
| 09/25/2025 | $95.50 | $95.97 (0.49%) | $96.13 | $94.65 | 42.10 K | $629.41 M |
| 09/24/2025 | $97.44 | $96.39 (-1.08%) | $97.44 | $96.27 | 53.42 K | $632.16 M |
| 09/23/2025 | $98.03 | $97.06 (-0.99%) | $98.19 | $96.87 | 28.22 K | $636.55 M |
| 09/22/2025 | $96.77 | $98.08 (1.35%) | $98.30 | $96.45 | 37.30 K | $649.92 M |
| 09/19/2025 | $96.62 | $97.11 (0.51%) | $97.16 | $96.04 | 18.36 K | $628.93 M |
| 09/18/2025 | $95.72 | $96.26 (0.56%) | $96.52 | $95.37 | 38.40 K | $630.14 M |
| 09/17/2025 | $95.63 | $94.90 (-0.76%) | $95.78 | $94.43 | 22.60 K | $621.24 M |
| 09/16/2025 | $96.15 | $95.63 (-0.54%) | $96.15 | $95.20 | 21.10 K | $631.09 M |
| 09/15/2025 | $95.09 | $95.91 (0.86%) | $96.14 | $95.09 | 35.30 K | $641.44 M |
| 09/12/2025 | $94.76 | $94.56 (-0.21%) | $95.00 | $94.40 | 38.01 K | $634.29 M |
| 09/11/2025 | $95.15 | $94.76 (-0.41%) | $95.29 | $94.49 | 85.65 K | $635.64 M |
| 09/10/2025 | $93.34 | $94.58 (1.33%) | $94.76 | $93.34 | 40.53 K | $634.43 M |
| 09/09/2025 | $92.26 | $92.27 (0.01%) | $92.39 | $91.77 | 19.01 K | $619.44 M |
| 09/08/2025 | $92.36 | $92.09 (-0.29%) | $92.66 | $91.89 | 25.30 K | $618.23 M |
| 09/05/2025 | $93.13 | $91.81 (-1.42%) | $93.13 | $90.48 | 25.93 K | $634.44 M |
| 09/04/2025 | $91.00 | $91.74 (0.81%) | $91.77 | $91.00 | 24.40 K | $635.18 M |
| 09/03/2025 | $90.75 | $90.88 (0.14%) | $91.02 | $90.50 | 29.60 K | $629.23 M |
| 09/02/2025 | $90.09 | $90.43 (0.38%) | $90.43 | $89.13 | 35.50 K | $626.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
