Skip to main content
TCW Funds, Inc. - TCW Total Return Bond Fund (TGLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.79
+0.02 (0.26%)
Dec 20, 2024, 9:30 AM EST

TGLSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 20247.777.777.777.777.770.13%
Dec 23, 20247.767.767.767.767.76-0.39%
Dec 20, 20247.797.797.797.797.790.26%
Dec 19, 20247.777.777.777.777.77-0.26%
Dec 18, 20247.797.797.797.797.79-0.89%
Dec 17, 20247.867.867.867.867.86-
Dec 16, 20247.867.867.867.867.86-
Dec 13, 20247.867.867.867.867.86-0.51%
Dec 12, 20247.907.907.907.907.90-0.38%
Dec 11, 20247.937.937.937.937.93-0.38%
Dec 10, 20247.967.967.967.967.96-0.13%
Dec 9, 20247.977.977.977.977.97-0.38%
Dec 6, 20248.008.008.008.008.000.38%
Dec 5, 20247.977.977.977.977.97-
Dec 4, 20247.977.977.977.977.970.50%
Dec 3, 20247.937.937.937.937.93-0.25%
Dec 2, 20247.957.957.957.957.95-
Nov 29, 20247.957.957.957.957.95-0.13%
Nov 27, 20247.967.967.967.967.920.38%
Nov 26, 20247.937.937.937.937.89-0.25%
Nov 25, 20247.957.957.957.957.911.15%
Nov 22, 20247.867.867.867.867.820.13%
Nov 21, 20247.857.857.857.857.81-
Nov 20, 20247.857.857.857.857.81-0.13%
Nov 19, 20247.867.867.867.867.820.13%
Nov 18, 20247.857.857.857.857.810.13%
Nov 15, 20247.847.847.847.847.80-
Nov 14, 20247.847.847.847.847.80-0.13%
Nov 13, 20247.857.857.857.857.81-
Nov 12, 20247.857.857.857.857.81-0.76%
Nov 11, 20247.917.917.917.917.87-0.13%
Nov 8, 20247.927.927.927.927.880.13%
Nov 7, 20247.917.917.917.917.871.02%
Nov 6, 20247.837.837.837.837.79-0.89%
Nov 5, 20247.907.907.907.907.860.13%
Nov 4, 20247.897.897.897.897.850.51%
Nov 1, 20247.857.857.857.857.81-0.51%
Oct 31, 20247.897.897.897.897.85-0.63%
Oct 30, 20247.947.947.947.947.85-0.13%
Oct 29, 20247.957.957.957.957.860.13%
Oct 28, 20247.947.947.947.947.85-0.13%
Oct 25, 20247.957.957.957.957.86-0.25%
Oct 24, 20247.977.977.977.977.880.13%
Oct 23, 20247.967.967.967.967.87-0.25%
Oct 22, 20247.987.987.987.987.89-0.13%
Oct 21, 20247.997.997.997.997.90-0.75%
Oct 18, 20248.058.058.058.057.960.12%
Oct 17, 20248.048.048.048.047.95-0.62%
Oct 16, 20248.098.098.098.098.000.12%
Oct 15, 20248.088.088.088.087.990.37%
Oct 14, 20248.058.058.058.057.96-
Oct 11, 20248.058.058.058.057.96-
Oct 10, 20248.058.058.058.057.96-
Oct 9, 20248.058.058.058.057.96-0.37%
Oct 8, 20248.088.088.088.087.990.12%
Oct 7, 20248.078.078.078.077.98-0.37%
Oct 4, 20248.108.108.108.108.01-0.98%
Oct 3, 20248.188.188.188.188.09-0.49%
Oct 2, 20248.228.228.228.228.13-0.24%
Oct 1, 20248.248.248.248.248.150.37%
Sep 30, 20248.218.218.218.218.12-0.85%
Sep 27, 20248.288.288.288.288.140.36%
Sep 26, 20248.258.258.258.258.11-
Sep 25, 20248.258.258.258.258.11-0.36%
Sep 24, 20248.288.288.288.288.140.12%
Sep 23, 20248.278.278.278.278.13-0.12%
Sep 20, 20248.288.288.288.288.14-
Sep 19, 20248.288.288.288.288.14-0.12%
Sep 18, 20248.298.298.298.298.15-0.36%
Sep 17, 20248.328.328.328.328.18-0.24%
Sep 16, 20248.348.348.348.348.200.36%
Sep 13, 20248.318.318.318.318.170.24%
Sep 12, 20248.298.298.298.298.15-0.24%
Sep 11, 20248.318.318.318.318.17-
Sep 10, 20248.318.318.318.318.170.48%
Sep 9, 20248.278.278.278.278.130.24%
Sep 6, 20248.258.258.258.258.110.12%
Sep 5, 20248.248.248.248.248.100.24%
Sep 4, 20248.228.228.228.228.080.61%
Sep 3, 20248.178.178.178.178.040.49%
Aug 30, 20248.138.138.138.138.00-0.85%
Aug 29, 20248.208.208.208.208.02-0.12%
Aug 28, 20248.218.218.218.218.03-0.12%
Aug 27, 20248.228.228.228.228.04-
Aug 26, 20248.228.228.228.228.04-
Aug 23, 20248.228.228.228.228.040.49%
Aug 22, 20248.188.188.188.188.00-0.37%
Aug 21, 20248.218.218.218.218.030.24%
Aug 20, 20248.198.198.198.198.010.49%
Aug 19, 20248.158.158.158.157.970.12%
Aug 16, 20248.148.148.148.147.960.25%
Aug 15, 20248.128.128.128.127.94-0.61%
Aug 14, 20248.178.178.178.177.990.12%
Aug 13, 20248.168.168.168.167.980.49%
Aug 12, 20248.128.128.128.127.940.25%
Aug 9, 20248.108.108.108.107.920.25%
Aug 8, 20248.088.088.088.087.90-0.25%
Aug 7, 20248.108.108.108.107.92-0.37%
Aug 6, 20248.138.138.138.137.95-0.73%
Aug 5, 20248.198.198.198.198.01-