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
6th Feb 2026 (Fri) 21.63 21.63 21.58 21.6053 1,905
5th Feb 2026 (Thu) 21.56 21.64 21.56 21.64 0
4th Feb 2026 (Wed) 21.56 21.56 21.49 21.493 2,083
3rd Feb 2026 (Tue) 21.56 21.56 21.56 21.5612 562
2nd Feb 2026 (Mon) 21.58 21.58 21.55 21.55 0
30th Jan 2026 (Fri) 21.58 21.58 21.58 21.5794 0
29th Jan 2026 (Thu) 21.57 21.5856 21.57 21.5856 0
28th Jan 2026 (Wed) 21.57 21.57 21.57 21.57 0
27th Jan 2026 (Tue) 21.57 21.57 21.57 21.57 400
26th Jan 2026 (Mon) 21.63 21.63 21.58 21.59 615
23rd Jan 2026 (Fri) 21.51 21.60 21.51 21.60 1
22nd Jan 2026 (Thu) 21.51 21.56 21.51 21.56 100
21st Jan 2026 (Wed) 21.54 21.54 21.54 21.56 0
20th Jan 2026 (Tue) 21.62 21.62 21.59 21.585 542
19th Jan 2026 (Mon) 21.74 21.74 21.6796 21.6796 0
16th Jan 2026 (Fri) 21.74 21.74 21.6796 21.6796 0
15th Jan 2026 (Thu) 21.74 21.74 21.71 21.72 323
14th Jan 2026 (Wed) 21.74 21.74 21.74 21.75 200
13th Jan 2026 (Tue) 21.69 21.69 21.68 21.68 0
12th Jan 2026 (Mon) 21.69 21.70 21.67 21.68 1,151
9th Jan 2026 (Fri) 21.68 21.68 21.68 21.6883 337
8th Jan 2026 (Thu) 21.64 21.64 21.61 21.635 331
7th Jan 2026 (Wed) 21.67 21.68 21.67 21.66 26
6th Jan 2026 (Tue) 21.63 21.63 21.6296 21.6296 0
5th Jan 2026 (Mon) 21.63 21.66 21.63 21.66 12
2nd Jan 2026 (Fri) 21.63 21.63 21.599 21.599 0
1st Jan 2026 (Thu) 21.63 21.63 21.60 21.60 0
31st Dec 2025 (Wed) 21.63 21.63 21.60 21.60 0
30th Dec 2025 (Tue) 21.63 21.63 21.63 21.639 418
29th Dec 2025 (Mon) 21.57 21.72 21.57 21.68 719
26th Dec 2025 (Fri) 21.56 21.61 21.56 21.61 0
25th Dec 2025 (Thu) 21.56 21.5955 21.56 21.5955 0
24th Dec 2025 (Wed) 21.56 21.5955 21.56 21.5955 0
23rd Dec 2025 (Tue) 21.56 21.56 21.54 21.54 0
22nd Dec 2025 (Mon) 21.56 21.56 21.56 21.56 319
19th Dec 2025 (Fri) 21.64 21.64 21.56 21.56 63
18th Dec 2025 (Thu) 21.64 21.65 21.64 21.62 800
17th Dec 2025 (Wed) 21.54 21.54 21.54 21.54 174
16th Dec 2025 (Tue) 21.53 21.53 21.53 21.54 191
15th Dec 2025 (Mon) 21.47 21.48 21.47 21.4879 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
FTSE 100 Latest
Value10,369.75
Change60.53