5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+3.30%
3 MONTH PERFORMANCE
-8.60%
6 MONTH PERFORMANCE
-2.24%
YEAR-TO-DATE PERFORMANCE
-0.69%
1 YEAR PERFORMANCE
+6.71%
TCW ETF Trust - TCW Transform Systems ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $70.84 | $72.10 (1.78%) | $72.18 | $70.84 | 12,901 | $0 |
| 04/29/2025 | $71.58 | $71.77 (0.27%) | $71.86 | $71.38 | 10,308 | $0 |
| 04/28/2025 | $71.63 | $71.75 (0.17%) | $71.93 | $70.99 | 28,400 | $0 |
| 04/25/2025 | $70.70 | $71.33 (0.89%) | $71.51 | $70.70 | 20,600 | $0 |
| 04/24/2025 | $69.23 | $70.48 (1.81%) | $70.53 | $69.23 | 12,903 | $0 |
| 04/23/2025 | $69.49 | $68.88 (-0.88%) | $70.07 | $68.71 | 21,500 | $0 |
| 04/22/2025 | $66.56 | $67.59 (1.55%) | $67.74 | $66.56 | 14,308 | $0 |
| 04/21/2025 | $66.79 | $65.28 (-2.26%) | $66.79 | $64.50 | 28,800 | $0 |
| 04/17/2025 | $67.57 | $67.40 (-0.25%) | $68.01 | $67.10 | 49,840 | $0 |
| 04/16/2025 | $66.85 | $67.18 (0.49%) | $67.56 | $66.39 | 31,200 | $0 |
| 04/15/2025 | $67.72 | $67.70 (-0.03%) | $68.25 | $67.53 | 32,100 | $0 |
| 04/14/2025 | $67.31 | $67.36 (0.07%) | $67.75 | $66.61 | 40,460 | $0 |
| 04/11/2025 | $65.18 | $66.63 (2.22%) | $66.69 | $65.14 | 18,040 | $0 |
| 04/10/2025 | $66.17 | $65.50 (-1.01%) | $66.41 | $64.45 | 44,718 | $0 |
| 04/09/2025 | $62.51 | $68.40 (9.42%) | $68.40 | $61.81 | 6,020 | $0 |
| 04/08/2025 | $64.74 | $61.61 (-4.83%) | $65.03 | $60.83 | 30,400 | $0 |
| 04/07/2025 | $59.54 | $61.96 (4.06%) | $64.14 | $59.39 | 61,049 | $0 |
| 04/04/2025 | $64.20 | $62.10 (-3.27%) | $64.28 | $61.43 | 86,235 | $0 |
| 04/03/2025 | $68.89 | $67.00 (-2.74%) | $68.89 | $67.00 | 53,200 | $0 |
| 04/02/2025 | $69.96 | $71.48 (2.17%) | $71.79 | $69.96 | 26,945 | $0 |
| 04/01/2025 | $69.64 | $70.95 (1.88%) | $70.95 | $69.47 | 14,200 | $0 |
| 03/31/2025 | $68.55 | $69.72 (1.71%) | $69.75 | $68.29 | 119,200 | $0 |
| 03/28/2025 | $70.96 | $69.77 (-1.68%) | $70.99 | $69.69 | 18,209 | $0 |
| 03/27/2025 | $71.66 | $71.18 (-0.67%) | $71.74 | $70.99 | 18,648 | $0 |
| 03/26/2025 | $73.30 | $72.32 (-1.34%) | $73.42 | $72.27 | 10,200 | $0 |
| 03/25/2025 | $74.21 | $74.49 (0.38%) | $74.55 | $74.21 | 10,000 | $0 |
| 03/24/2025 | $74.43 | $74.62 (0.26%) | $74.78 | $74.15 | 11,100 | $0 |
| 03/21/2025 | $72.71 | $73.24 (0.73%) | $73.31 | $72.61 | 17,200 | $0 |
| 03/20/2025 | $73.31 | $73.85 (0.74%) | $74.13 | $73.23 | 16,200 | $0 |
| 03/19/2025 | $72.83 | $74.30 (2.02%) | $74.75 | $72.81 | 25,544 | $0 |
| 03/18/2025 | $72.99 | $72.52 (-0.64%) | $72.99 | $72.14 | 13,600 | $0 |
| 03/17/2025 | $72.81 | $73.57 (1.04%) | $73.91 | $72.81 | 161,500 | $0 |
| 03/14/2025 | $71.51 | $72.41 (1.26%) | $72.41 | $71.40 | 30,100 | $0 |
| 03/13/2025 | $70.58 | $70.25 (-0.47%) | $70.68 | $69.93 | 14,132 | $0 |
| 03/12/2025 | $71.58 | $71.27 (-0.43%) | $71.81 | $70.54 | 31,543 | $0 |
| 03/11/2025 | $68.80 | $69.67 (1.26%) | $70.36 | $68.66 | 21,800 | $0 |
| 03/10/2025 | $69.63 | $68.62 (-1.45%) | $69.94 | $67.81 | 35,117 | $0 |
| 03/07/2025 | $70.79 | $71.40 (0.86%) | $71.44 | $69.69 | 10,700 | $0 |
| 03/06/2025 | $71.01 | $70.80 (-0.3%) | $71.95 | $70.63 | 25,300 | $0 |
| 03/05/2025 | $72.22 | $73.58 (1.88%) | $73.78 | $72.16 | 29,700 | $0 |
| 03/04/2025 | $70.98 | $72.25 (1.79%) | $73.17 | $69.87 | 73,900 | $0 |
| 03/03/2025 | $75.15 | $72.32 (-3.77%) | $75.15 | $71.78 | 22,300 | $0 |
| 02/28/2025 | $72.61 | $74.46 (2.55%) | $74.53 | $72.61 | 20,600 | $0 |
| 02/27/2025 | $76.18 | $73.16 (-3.96%) | $76.18 | $73.09 | 24,900 | $0 |
| 02/26/2025 | $75.04 | $75.26 (0.29%) | $76.00 | $74.96 | 38,240 | $0 |
| 02/25/2025 | $74.04 | $73.77 (-0.36%) | $74.20 | $72.46 | 11,100 | $0 |
| 02/24/2025 | $75.60 | $74.19 (-1.87%) | $75.60 | $73.75 | 23,000 | $0 |
| 02/21/2025 | $77.73 | $75.58 (-2.77%) | $77.82 | $75.46 | 28,600 | $0 |
| 02/20/2025 | $79.29 | $78.55 (-0.93%) | $79.29 | $77.93 | 11,425 | $0 |
| 02/19/2025 | $79.27 | $79.39 (0.15%) | $79.39 | $79.09 | 21,800 | $0 |
| 02/18/2025 | $79.43 | $79.40 (-0.04%) | $79.68 | $79.10 | 36,322 | $0 |
| 02/14/2025 | $78.50 | $78.78 (0.36%) | $78.84 | $78.50 | 6,702 | $0 |
| 02/13/2025 | $78.20 | $78.32 (0.15%) | $78.86 | $77.77 | 24,200 | $0 |
| 02/12/2025 | $78.00 | $78.47 (0.6%) | $79.19 | $78.00 | 13,500 | $0 |
| 02/11/2025 | $79.19 | $79.27 (0.1%) | $79.48 | $78.98 | 18,609 | $0 |
| 02/10/2025 | $78.59 | $79.53 (1.2%) | $79.69 | $78.59 | 18,700 | $0 |
| 02/07/2025 | $79.75 | $78.60 (-1.44%) | $79.80 | $78.38 | 21,111 | $0 |
| 02/06/2025 | $78.98 | $79.05 (0.09%) | $79.05 | $78.53 | 13,107 | $0 |
| 02/05/2025 | $78.08 | $78.90 (1.05%) | $78.90 | $77.84 | 14,400 | $0 |
| 02/04/2025 | $77.32 | $77.31 (-0.01%) | $77.69 | $76.95 | 54,100 | $0 |
| 02/03/2025 | $76.25 | $77.60 (1.77%) | $77.90 | $76.02 | 19,100 | $0 |
| 01/31/2025 | $79.03 | $78.17 (-1.09%) | $79.32 | $78.13 | 18,970 | $0 |
| 01/30/2025 | $78.23 | $78.85 (0.79%) | $79.20 | $78.20 | 25,100 | $0 |
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.
