Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Tcw (DEED.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 21.47 21.48 21.47 21.445 1,529
12th Dec 2025 (Fri) 21.46 21.46 21.46 21.445 250
11th Dec 2025 (Thu) 21.58 21.59 21.57 21.57 3,637
10th Dec 2025 (Wed) 21.66 21.66 21.569 21.569 8
9th Dec 2025 (Tue) 21.66 21.66 21.5051 21.5051 0
8th Dec 2025 (Mon) 21.66 21.66 21.515 21.515 22
5th Dec 2025 (Fri) 21.66 21.66 21.56 21.56 0
4th Dec 2025 (Thu) 21.66 21.66 21.60 21.60 66
3rd Dec 2025 (Wed) 21.66 21.66 21.6352 21.6352 0
2nd Dec 2025 (Tue) 21.66 21.66 21.61 21.61 0
1st Dec 2025 (Mon) 21.66 21.66 21.60 21.60 0
28th Nov 2025 (Fri) 21.66 21.66 21.62 21.6789 726
27th Nov 2025 (Thu) 21.69 21.69 21.69 21.7076 104
26th Nov 2025 (Wed) 21.69 21.69 21.69 21.7076 104
25th Nov 2025 (Tue) 21.64 21.65 21.64 21.69 601
24th Nov 2025 (Mon) 21.57 21.635 21.57 21.635 0
21st Nov 2025 (Fri) 21.57 21.5884 21.57 21.5884 0
20th Nov 2025 (Thu) 21.57 21.57 21.53 21.53 0
19th Nov 2025 (Wed) 21.57 21.57 21.57 21.53 0
18th Nov 2025 (Tue) 21.55 21.55 21.55 21.59 200
17th Nov 2025 (Mon) 21.52 21.52 21.52 21.56 100
14th Nov 2025 (Fri) 21.61 21.61 21.56 21.56 0
13th Nov 2025 (Thu) 21.61 21.61 21.54 21.54 0
12th Nov 2025 (Wed) 21.61 21.61 21.61 21.5802 53
11th Nov 2025 (Tue) 21.60 21.60 21.60 21.56 105
10th Nov 2025 (Mon) 21.56 21.56 21.5102 21.5102 94
7th Nov 2025 (Fri) 21.56 21.56 21.56 21.54 312
6th Nov 2025 (Thu) 21.54 21.54 21.51 21.51 0
5th Nov 2025 (Wed) 21.54 21.54 21.47 21.4589 106
4th Nov 2025 (Tue) 21.46 21.475 21.46 21.475 0
3rd Nov 2025 (Mon) 21.46 21.48 21.46 21.475 363
31st Oct 2025 (Fri) 21.42 21.48 21.42 21.48 65
30th Oct 2025 (Thu) 21.42 21.47 21.42 21.463 280
29th Oct 2025 (Wed) 21.58 21.58 21.50 21.50 143
28th Oct 2025 (Tue) 21.58 21.6169 21.58 21.6169 46
27th Oct 2025 (Mon) 21.58 21.65 21.52 21.60 845
24th Oct 2025 (Fri) 21.59 21.59 21.571 21.571 0
23rd Oct 2025 (Thu) 21.59 21.59 21.55 21.55 0
22nd Oct 2025 (Wed) 21.59 21.59 21.59 21.5954 0
21st Oct 2025 (Tue) 21.60 21.60 21.60 21.595 100
20th Oct 2025 (Mon) 21.42 21.63 21.42 21.63 0
17th Oct 2025 (Fri) 21.42 21.61 21.42 21.61 0
16th Oct 2025 (Thu) 21.42 21.6378 21.42 21.6378 3
15th Oct 2025 (Wed) 21.42 21.565 21.42 21.565 32
FTSE 100 Latest
Value9,751.31
Change102.28