Skip to main content
TCW Funds, Inc. - TCW Total Return Bond Fund (TGLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.73
+0.01 (0.13%)
Dec 24, 2024, 4:00 PM EST

TGLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 20247.737.737.737.737.730.13%
Dec 23, 20247.727.727.727.727.72-0.39%
Dec 20, 20247.757.757.757.757.750.26%
Dec 19, 20247.737.737.737.737.73-0.26%
Dec 18, 20247.757.757.757.757.75-0.90%
Dec 17, 20247.827.827.827.827.82-
Dec 16, 20247.827.827.827.827.82-
Dec 13, 20247.827.827.827.827.82-0.51%
Dec 12, 20247.867.867.867.867.86-0.38%
Dec 11, 20247.897.897.897.897.89-0.38%
Dec 10, 20247.927.927.927.927.92-0.13%
Dec 9, 20247.937.937.937.937.93-0.25%
Dec 6, 20247.957.957.957.957.950.25%
Dec 5, 20247.937.937.937.937.93-
Dec 4, 20247.937.937.937.937.930.51%
Dec 3, 20247.897.897.897.897.89-0.25%
Dec 2, 20247.917.917.917.917.91-
Nov 29, 20247.917.917.917.917.91-0.13%
Nov 27, 20247.927.927.927.927.880.38%
Nov 26, 20247.897.897.897.897.85-0.25%
Nov 25, 20247.917.917.917.917.871.15%
Nov 22, 20247.827.827.827.827.780.13%
Nov 21, 20247.817.817.817.817.77-
Nov 20, 20247.817.817.817.817.77-0.13%
Nov 19, 20247.827.827.827.827.780.13%
Nov 18, 20247.817.817.817.817.770.13%
Nov 15, 20247.807.807.807.807.76-
Nov 14, 20247.807.807.807.807.76-0.13%
Nov 13, 20247.817.817.817.817.77-
Nov 12, 20247.817.817.817.817.77-0.76%
Nov 11, 20247.877.877.877.877.83-0.13%
Nov 8, 20247.887.887.887.887.840.13%
Nov 7, 20247.877.877.877.877.831.03%
Nov 6, 20247.797.797.797.797.75-0.89%
Nov 5, 20247.867.867.867.867.820.13%
Nov 4, 20247.857.857.857.857.810.51%
Nov 1, 20247.817.817.817.817.77-0.51%
Oct 31, 20247.857.857.857.857.81-0.63%
Oct 30, 20247.907.907.907.907.81-0.13%
Oct 29, 20247.917.917.917.917.820.13%
Oct 28, 20247.907.907.907.907.81-0.13%
Oct 25, 20247.917.917.917.917.82-0.25%
Oct 24, 20247.937.937.937.937.840.13%
Oct 23, 20247.927.927.927.927.83-0.25%
Oct 22, 20247.947.947.947.947.85-0.13%
Oct 21, 20247.957.957.957.957.86-0.75%
Oct 18, 20248.018.018.018.017.920.12%
Oct 17, 20248.008.008.008.007.91-0.62%
Oct 16, 20248.058.058.058.057.960.25%
Oct 15, 20248.038.038.038.037.940.25%
Oct 14, 20248.018.018.018.017.92-
Oct 11, 20248.018.018.018.017.92-
Oct 10, 20248.018.018.018.017.92-
Oct 9, 20248.018.018.018.017.92-0.37%
Oct 8, 20248.048.048.048.047.950.12%
Oct 7, 20248.038.038.038.037.94-0.25%
Oct 4, 20248.058.058.058.057.96-1.11%
Oct 3, 20248.148.148.148.148.05-0.37%
Oct 2, 20248.178.178.178.178.08-0.24%
Oct 1, 20248.198.198.198.198.100.37%
Sep 30, 20248.168.168.168.168.07-0.85%
Sep 27, 20248.238.238.238.238.100.24%
Sep 26, 20248.218.218.218.218.08-
Sep 25, 20248.218.218.218.218.08-0.36%
Sep 24, 20248.248.248.248.248.100.24%
Sep 23, 20248.228.228.228.228.09-0.12%
Sep 20, 20248.238.238.238.238.10-0.12%
Sep 19, 20248.248.248.248.248.10-
Sep 18, 20248.248.248.248.248.10-0.36%
Sep 17, 20248.278.278.278.278.13-0.24%
Sep 16, 20248.298.298.298.298.150.24%
Sep 13, 20248.278.278.278.278.130.24%
Sep 12, 20248.258.258.258.258.11-0.12%
Sep 11, 20248.268.268.268.268.12-0.12%
Sep 10, 20248.278.278.278.278.130.49%
Sep 9, 20248.238.238.238.238.100.24%
Sep 6, 20248.218.218.218.218.080.12%
Sep 5, 20248.208.208.208.208.070.24%
Sep 4, 20248.188.188.188.188.050.62%
Sep 3, 20248.138.138.138.138.000.49%
Aug 30, 20248.098.098.098.097.96-0.86%
Aug 29, 20248.168.168.168.167.98-0.12%
Aug 28, 20248.178.178.178.177.99-0.12%
Aug 27, 20248.188.188.188.188.000.12%
Aug 26, 20248.178.178.178.177.99-0.12%
Aug 23, 20248.188.188.188.188.000.49%
Aug 22, 20248.148.148.148.147.96-0.37%
Aug 21, 20248.178.178.178.177.990.25%
Aug 20, 20248.158.158.158.157.970.49%
Aug 19, 20248.118.118.118.117.940.12%
Aug 16, 20248.108.108.108.107.930.25%
Aug 15, 20248.088.088.088.087.91-0.62%
Aug 14, 20248.138.138.138.137.950.12%
Aug 13, 20248.128.128.128.127.950.50%
Aug 12, 20248.088.088.088.087.910.25%
Aug 9, 20248.068.068.068.067.890.25%
Aug 8, 20248.048.048.048.047.87-0.25%
Aug 7, 20248.068.068.068.067.89-0.25%
Aug 6, 20248.088.088.088.087.91-0.86%
Aug 5, 20248.158.158.158.157.97-