TCW ETF Trust (SUPP) Historical Stock Data
63.94 ↑0.47 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SUPP is up 0.23% a day on average. There have been 23 days where TCW ETF Trust closed green and 7 days where SUPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 63.94 | 63.94 | ↑$0.00 (0.00%) | 63.94 | 63.94 | 53 |
| 2025-05-15 | 63.37 | 63.48 | ↑$0.11 (0.17%) | 63.37 | 63.48 | 153 |
| 2025-05-14 | 62.99 | 63.01 | ↑$0.02 (0.03%) | 62.99 | 63.01 | 209 |
| 2025-05-13 | 63.02 | 63.02 | ↑$0.00 (0.00%) | 63.02 | 63.02 | 48 |
| 2025-05-12 | 61.89 | 62.30 | ↑$0.41 (0.66%) | 61.89 | 62.30 | 700 |
| 2025-05-09 | 60.64 | 60.75 | ↑$0.11 (0.18%) | 60.64 | 60.75 | 522 |
| 2025-05-08 | 61.37 | 60.96 | ↓$0.41 (-0.67%) | 60.96 | 61.37 | 165 |
| 2025-05-07 | 60.54 | 60.58 | ↑$0.04 (0.06%) | 60.54 | 60.58 | 257 |
| 2025-05-06 | 60.52 | 60.35 | ↓$0.17 (-0.28%) | 60.35 | 60.52 | 262 |
| 2025-05-05 | 61.19 | 61.15 | ↓$0.04 (-0.06%) | 61.15 | 61.41 | 721 |
| 2025-05-02 | 60.81 | 60.94 | ↑$0.13 (0.21%) | 60.81 | 60.97 | 2.03K |
| 2025-05-01 | 59.89 | 59.89 | ↑$0.00 (0.00%) | 59.89 | 60.03 | 3.06K |
| 2025-04-30 | 59.32 | 59.32 | ↑$0.00 (0.00%) | 59.32 | 59.32 | 28 |
| 2025-04-29 | 58.32 | 58.34 | ↑$0.02 (0.04%) | 58.27 | 58.35 | 398 |
| 2025-04-28 | 58.02 | 58.02 | ↑$0.00 (0.00%) | 58.02 | 58.02 | 21 |
| 2025-04-25 | 57.98 | 58.17 | ↑$0.19 (0.32%) | 57.98 | 58.17 | 2.27K |
| 2025-04-24 | 58.09 | 58.09 | ↑$0.00 (0.00%) | 58.09 | 58.09 | 20 |
| 2025-04-23 | 57.13 | 56.62 | ↓$0.51 (-0.89%) | 56.62 | 57.13 | 1.43K |
| 2025-04-22 | 55.60 | 55.60 | ↑$0.00 (0.00%) | 55.60 | 55.60 | 128 |
| 2025-04-21 | 54.33 | 54.65 | ↑$0.32 (0.59%) | 54.33 | 54.65 | 391 |
| 2025-04-17 | 56.10 | 56.10 | ↑$0.00 (0.00%) | 56.10 | 56.10 | 207 |
| 2025-04-16 | 56.38 | 55.99 | ↓$0.39 (-0.69%) | 55.99 | 56.38 | 459 |
| 2025-04-15 | 57.03 | 57.17 | ↑$0.14 (0.25%) | 57.03 | 57.17 | 644 |
| 2025-04-14 | 57.19 | 57.12 | ↓$0.07 (-0.12%) | 57.12 | 57.37 | 790 |
| 2025-04-11 | 56.78 | 56.78 | ↑$0.00 (0.00%) | 56.78 | 56.78 | 55 |
| 2025-04-10 | 55.54 | 55.64 | ↑$0.10 (0.18%) | 55.15 | 55.64 | 723 |
| 2025-04-09 | 52.67 | 57.20 | ↑$4.53 (8.59%) | 52.67 | 57.20 | 2.55K |
| 2025-04-08 | 52.93 | 52.08 | ↓$0.85 (-1.61%) | 52.08 | 52.93 | 1.33K |
| 2025-04-07 | 52.84 | 52.84 | ↑$0.00 (0.00%) | 52.84 | 52.84 | 1.41K |
| 2025-04-04 | 53.12 | 53.12 | ↑$0.00 (0.00%) | 52.79 | 53.12 | 2.12K |
Create an account or log in to view more rows.
$SUPP The best investment you can make is an investment in yourself or another person
$SUPP PT?
$SUPP day trade is ok to buy here but sell later
$SUPP buy the fear
$SUPP ADDING MORE…
$SUPP what’s next bulls
$SUPP come back next earning
$SUPP if your selling dont regret it later
$SUPP Nothing but time to wait
$SUPP Green by EOD guarentee