Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,109.28 -157.25 (-0.24%) CMC Crypto 200
1,321.42 -38.91 (-2.86%)
TCW Funds, Inc. - TCW Artificial Intelligence Equity Fund (TGFTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 14 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 13 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 12 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 11 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 10 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 07 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 06 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 05 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 04 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 03 Jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 28 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 24 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 23 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 22 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 21 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 20 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 17 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 16 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 15 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 14 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 13 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 10 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 09 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 08 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 07 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 06 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 03 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 02 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 01 May 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 30 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 29 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 26 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 25 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 24 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 23 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 22 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 19 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 18 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 17 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 16 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 15 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 12 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 11 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 10 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 09 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 08 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 05 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 04 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 03 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 02 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 01 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 28 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 27 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 26 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 25 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 22 Mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 21 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 20 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 19 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 18 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 15 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 14 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 13 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 12 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 11 Mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 08 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 07 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 06 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 05 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 04 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 01 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 29 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 28 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 27 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 26 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 23 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 22 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 21 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 20 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 16 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 15 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 14 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 13 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 12 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 09 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 08 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 07 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 06 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 05 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 02 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 01 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 31 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 30 Jan 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.