TCW Compounders ETF (GRW)
NASDAQ: GRW · Real-Time Price · USD
33.67
-0.42 (-1.23%)
Aug 1, 2025, 4:00 PM - Market closed
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.68 | 33.77 | 33.54 | 33.67 | 33.67 | -1.23% | 4,045 |
| Jul 31, 2025 | 34.51 | 35.09 | 34.05 | 34.09 | 34.09 | -0.98% | 55,968 |
| Jul 30, 2025 | 34.46 | 34.59 | 34.28 | 34.43 | 34.43 | 0.38% | 22,973 |
| Jul 29, 2025 | 34.20 | 34.53 | 34.20 | 34.30 | 34.30 | 0.21% | 5,201 |
| Jul 28, 2025 | 34.40 | 34.43 | 34.18 | 34.23 | 34.23 | -0.65% | 10,860 |
| Jul 25, 2025 | 34.30 | 34.51 | 34.30 | 34.45 | 34.45 | 0.43% | 12,872 |
| Jul 24, 2025 | 34.22 | 34.39 | 34.22 | 34.30 | 34.30 | 0.42% | 5,177 |
| Jul 23, 2025 | 34.26 | 34.26 | 33.84 | 34.16 | 34.16 | -0.71% | 12,402 |
| Jul 22, 2025 | 34.44 | 34.44 | 34.27 | 34.40 | 34.40 | -0.30% | 10,386 |
| Jul 21, 2025 | 34.64 | 34.68 | 34.51 | 34.51 | 34.51 | -0.09% | 6,314 |
| Jul 18, 2025 | 34.62 | 34.67 | 34.53 | 34.54 | 34.54 | -0.32% | 8,884 |
| Jul 17, 2025 | 34.61 | 34.65 | 34.46 | 34.65 | 34.65 | 0.46% | 12,162 |
| Jul 16, 2025 | 34.25 | 34.49 | 34.21 | 34.49 | 34.49 | 0.40% | 4,662 |
| Jul 15, 2025 | 34.67 | 34.67 | 34.33 | 34.35 | 34.35 | -0.89% | 10,687 |
| Jul 14, 2025 | 34.44 | 34.66 | 34.43 | 34.66 | 34.66 | 0.79% | 3,574 |
| Jul 11, 2025 | 34.47 | 34.98 | 34.27 | 34.39 | 34.39 | -0.76% | 15,618 |
| Jul 10, 2025 | 34.64 | 34.76 | 34.47 | 34.66 | 34.66 | -0.01% | 7,446 |
| Jul 9, 2025 | 34.73 | 34.73 | 34.59 | 34.66 | 34.66 | -0.12% | 3,950 |
| Jul 8, 2025 | 35.21 | 35.21 | 34.53 | 34.70 | 34.70 | -1.06% | 5,418 |
| Jul 7, 2025 | 35.14 | 35.24 | 34.94 | 35.07 | 35.07 | -0.48% | 16,403 |
| Jul 3, 2025 | 35.00 | 35.26 | 34.90 | 35.24 | 35.24 | 1.23% | 1,143 |
| Jul 2, 2025 | 34.74 | 34.83 | 34.61 | 34.81 | 34.81 | -0.77% | 11,292 |
| Jul 1, 2025 | 34.90 | 35.10 | 34.71 | 35.08 | 35.08 | 0.14% | 15,545 |
| Jun 30, 2025 | 34.91 | 35.03 | 34.86 | 35.03 | 35.03 | 0.98% | 8,255 |
| Jun 27, 2025 | 34.75 | 34.91 | 34.59 | 34.69 | 34.69 | 0.52% | 3,910 |
| Jun 26, 2025 | 34.32 | 34.53 | 34.30 | 34.51 | 34.51 | 0.41% | 7,283 |
| Jun 25, 2025 | 34.63 | 34.63 | 34.34 | 34.37 | 34.37 | -0.85% | 23,083 |
| Jun 24, 2025 | 34.32 | 34.69 | 34.32 | 34.66 | 34.66 | 1.04% | 8,843 |
| Jun 23, 2025 | 33.20 | 34.31 | 33.20 | 34.31 | 34.31 | 1.91% | 37,303 |
| Jun 20, 2025 | 33.70 | 33.99 | 33.67 | 33.67 | 33.67 | -0.06% | 9,544 |
| Jun 18, 2025 | 33.90 | 33.90 | 33.68 | 33.68 | 33.68 | -0.52% | 23,216 |
| Jun 17, 2025 | 33.68 | 34.02 | 33.58 | 33.86 | 33.86 | -0.34% | 23,924 |
| Jun 16, 2025 | 34.50 | 34.77 | 33.98 | 33.98 | 33.98 | 0.21% | 8,869 |
| Jun 13, 2025 | 34.17 | 34.30 | 33.91 | 33.91 | 33.91 | -1.68% | 10,069 |
| Jun 12, 2025 | 34.52 | 34.55 | 34.49 | 34.49 | 34.49 | -0.04% | 713 |
| Jun 11, 2025 | 34.16 | 34.58 | 34.16 | 34.50 | 34.50 | 0.12% | 6,978 |
| Jun 10, 2025 | 34.52 | 34.60 | 34.33 | 34.46 | 34.46 | 0.14% | 16,171 |
| Jun 9, 2025 | 34.37 | 34.53 | 34.36 | 34.41 | 34.41 | -0.40% | 9,066 |
| Jun 6, 2025 | 34.27 | 34.61 | 34.27 | 34.55 | 34.55 | 0.60% | 6,012 |
| Jun 5, 2025 | 34.38 | 34.49 | 34.30 | 34.34 | 34.34 | -0.25% | 12,245 |
| Jun 4, 2025 | 34.47 | 34.56 | 34.43 | 34.43 | 34.43 | 0.20% | 5,714 |
| Jun 3, 2025 | 34.43 | 34.43 | 34.17 | 34.36 | 34.36 | 0.13% | 6,051 |
| Jun 2, 2025 | 34.20 | 34.31 | 34.06 | 34.31 | 34.31 | -0.28% | 61,836 |
| May 30, 2025 | 34.29 | 34.41 | 34.01 | 34.41 | 34.41 | 0.97% | 16,958 |
| May 29, 2025 | 34.10 | 34.16 | 34.01 | 34.08 | 34.08 | 0.32% | 19,361 |
| May 28, 2025 | 34.11 | 34.17 | 33.97 | 33.97 | 33.97 | 0.29% | 8,411 |
| May 27, 2025 | 34.01 | 34.02 | 33.86 | 33.87 | 33.87 | 0.67% | 5,514 |
| May 23, 2025 | 33.57 | 33.85 | 33.57 | 33.65 | 33.65 | -0.27% | 10,172 |
| May 22, 2025 | 33.82 | 33.82 | 33.74 | 33.74 | 33.74 | -0.09% | 990 |
| May 21, 2025 | 34.61 | 34.61 | 33.77 | 33.77 | 33.77 | -2.43% | 5,026 |