TCW Compounders ETF (GRW) Historical Stock Data
31.21 ↑0.00 (0.00%)
As of August 29, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, GRW is down 0.00% a day on average. There have been 18 days where TCW Compounders ETF closed green and 12 days where GRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 31.46 | 31.21 | ↓$0.26 (-0.81%) | 31.17 | 31.47 | 2.08K |
| 2025-12-11 | 31.27 | 31.62 | ↑$0.35 (1.12%) | 31.23 | 31.64 | 17.10K |
| 2025-12-10 | 31.17 | 31.28 | ↑$0.11 (0.36%) | 31.01 | 31.32 | 9.81K |
| 2025-12-09 | 31.34 | 31.17 | ↓$0.17 (-0.55%) | 31.17 | 31.39 | 7.05K |
| 2025-12-08 | 31.40 | 31.24 | ↓$0.16 (-0.52%) | 31.24 | 31.41 | 5.54K |
| 2025-12-05 | 31.51 | 31.34 | ↓$0.17 (-0.53%) | 31.31 | 31.55 | 282.36K |
| 2025-12-04 | 31.22 | 31.38 | ↑$0.16 (0.51%) | 31.21 | 31.50 | 17.88K |
| 2025-12-03 | 31.16 | 31.23 | ↑$0.07 (0.21%) | 31.16 | 31.23 | 5.32K |
| 2025-12-02 | 31.24 | 31.26 | ↑$0.02 (0.06%) | 31.24 | 31.30 | 1.32K |
| 2025-12-01 | 31.46 | 31.27 | ↓$0.19 (-0.60%) | 31.27 | 31.52 | 8.76K |
| 2025-11-28 | 31.67 | 31.71 | ↑$0.04 (0.12%) | 31.67 | 31.71 | 1.86K |
| 2025-11-26 | 31.39 | 31.57 | ↑$0.18 (0.57%) | 31.39 | 31.60 | 2.53K |
| 2025-11-25 | 31.05 | 31.39 | ↑$0.34 (1.10%) | 31.01 | 31.41 | 1.91K |
| 2025-11-24 | 30.66 | 30.90 | ↑$0.23 (0.77%) | 30.66 | 30.96 | 2.82K |
| 2025-11-21 | 30.30 | 30.55 | ↑$0.25 (0.83%) | 30.30 | 30.70 | 10.08K |
| 2025-11-20 | 31.01 | 30.26 | ↓$0.75 (-2.43%) | 30.26 | 31.23 | 10.78K |
| 2025-11-19 | 30.52 | 30.66 | ↑$0.14 (0.45%) | 30.48 | 30.74 | 18.57K |
| 2025-11-18 | 30.65 | 30.52 | ↓$0.13 (-0.42%) | 30.45 | 30.78 | 2.11K |
| 2025-11-17 | 30.93 | 30.73 | ↓$0.20 (-0.66%) | 30.61 | 30.96 | 4.15K |
| 2025-11-14 | 30.70 | 30.94 | ↑$0.23 (0.77%) | 30.68 | 31.05 | 133.89K |
| 2025-11-13 | 31.33 | 30.85 | ↓$0.48 (-1.53%) | 30.85 | 31.33 | 7.45K |
| 2025-11-12 | 31.30 | 31.39 | ↑$0.09 (0.30%) | 31.29 | 31.54 | 14.34K |
| 2025-11-11 | 31.29 | 31.30 | ↑$0.01 (0.04%) | 31.25 | 31.37 | 3.27K |
| 2025-11-10 | 31.08 | 31.33 | ↑$0.25 (0.80%) | 31.08 | 31.36 | 9.63K |
| 2025-11-07 | 30.91 | 31.06 | ↑$0.15 (0.49%) | 30.70 | 31.06 | 2.59K |
| 2025-11-06 | 31.06 | 31.02 | ↓$0.04 (-0.14%) | 31.01 | 31.14 | 12.24K |
| 2025-11-05 | 31.10 | 31.19 | ↑$0.09 (0.29%) | 31.10 | 31.30 | 4.83K |
| 2025-11-04 | 31.19 | 31.14 | ↓$0.05 (-0.16%) | 31.11 | 31.33 | 3.24K |
| 2025-11-03 | 31.67 | 31.39 | ↓$0.28 (-0.88%) | 31.34 | 31.67 | 8.92K |
| 2025-10-31 | 31.62 | 31.74 | ↑$0.12 (0.38%) | 31.53 | 31.74 | 2.32K |
Create an account or log in to view more rows.
$GRW just fucking go already jeesh
$GRW volume is almost nonexistent
$GRW how long until we take off?
$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?