TCW Funds, Inc. - TCW Relative Value Mid Cap Fund (TGVOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.35
+0.27 (0.87%)
Dec 24, 2024, 4:00 PM EST
TGVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.87% |
| Dec 23, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.39% |
| Dec 20, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.31% |
| Dec 19, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.16% |
| Dec 18, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -3.16% |
| Dec 17, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -1.03% |
| Dec 16, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.28% |
| Dec 13, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.31% |
| Dec 12, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.56% |
| Dec 11, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.72% |
| Dec 10, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.96% |
| Dec 9, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.77% |
| Dec 6, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.15% |
| Dec 5, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.49% |
| Dec 4, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.18% |
| Dec 3, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.48% |
| Dec 2, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.39% |
| Nov 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.18% |
| Nov 27, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -0.45% |
| Nov 26, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.48% |
| Nov 25, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 1.70% |
| Nov 22, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 1.17% |
| Nov 21, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 1.44% |
| Nov 20, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.44% |
| Nov 19, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.06% |
| Nov 18, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.22% |
| Nov 15, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.59% |
| Nov 14, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.16% |
| Nov 13, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.03% |
| Nov 12, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -1.11% |
| Nov 11, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.87% |
| Nov 8, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.53% |
| Nov 7, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.37% |
| Nov 6, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 3.78% |
| Nov 5, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.84% |
| Nov 4, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.40% |
| Nov 1, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.43% |
| Oct 31, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.56% |
| Oct 30, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.49% |
| Oct 29, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.55% |
| Oct 28, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.78% |
| Oct 25, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.29% |
| Oct 24, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.33% |
| Oct 23, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.78% |
| Oct 22, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.55% |
| Oct 21, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.15% |
| Oct 18, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.22% |
| Oct 17, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.32% |
| Oct 16, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.90% |
| Oct 15, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.45% |
| Oct 14, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.32% |
| Oct 11, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 1.47% |
| Oct 10, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.29% |
| Oct 9, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.49% |
| Oct 8, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.13% |
| Oct 7, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.78% |
| Oct 4, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.21% |
| Oct 3, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.23% |
| Oct 2, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.23% |
| Oct 1, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.52% |
| Sep 30, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.10% |
| Sep 27, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Sep 26, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.08% |
| Sep 25, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.75% |
| Sep 24, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.16% |
| Sep 23, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.69% |
| Sep 20, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.81% |
| Sep 19, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.59% |
| Sep 18, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.03% |
| Sep 17, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.53% |
| Sep 16, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.74% |
| Sep 13, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.64% |
| Sep 12, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.79% |
| Sep 11, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.52% |
| Sep 10, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.28% |
| Sep 9, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.55% |
| Sep 6, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.57% |
| Sep 5, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.64% |
| Sep 4, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.81% |
| Sep 3, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -2.23% |
| Aug 30, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.93% |
| Aug 29, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.30% |
| Aug 28, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.17% |
| Aug 27, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.20% |
| Aug 26, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.36% |
| Aug 23, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.19% |
| Aug 22, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.10% |
| Aug 21, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.26% |
| Aug 20, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -1.11% |
| Aug 19, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.85% |
| Aug 16, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.38% |
| Aug 15, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 2.06% |
| Aug 14, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.03% |
| Aug 13, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.27% |
| Aug 12, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.49% |
| Aug 9, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.25% |
| Aug 8, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 2.05% |
| Aug 7, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.82% |
| Aug 6, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.01% |
| Aug 5, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -2.77% |