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
18th Jul 2025 (Fri) 20.94 20.94 20.93 20.93 0
17th Jul 2025 (Thu) 20.94 20.94 20.94 20.925 100
16th Jul 2025 (Wed) 20.96 20.96 20.96 20.92 264
15th Jul 2025 (Tue) 21.01 21.01 20.88 20.94 3,341
14th Jul 2025 (Mon) 20.94 21.03 20.94 21.00 0
11th Jul 2025 (Fri) 21.02 21.02 21.02 21.03 0
10th Jul 2025 (Thu) 21.04 21.07 21.04 21.07 0
9th Jul 2025 (Wed) 21.04 21.09 21.04 21.085 630
8th Jul 2025 (Tue) 21.12 21.12 20.9726 20.9726 9
7th Jul 2025 (Mon) 21.12 21.12 21.00 21.00 29
4th Jul 2025 (Fri) 21.12 21.12 21.0649 21.0649 38
3rd Jul 2025 (Thu) 21.12 21.12 21.0649 21.0649 38
2nd Jul 2025 (Wed) 21.12 21.12 21.12 21.105 919
1st Jul 2025 (Tue) 21.17 21.17 21.17 21.16 185
30th Jun 2025 (Mon) 21.20 21.20 21.15 21.14 823
27th Jun 2025 (Fri) 21.10 21.10 21.08 21.11 295
26th Jun 2025 (Thu) 21.14 21.1453 21.14 21.1453 60
25th Jun 2025 (Wed) 21.14 21.165 21.14 21.165 149
24th Jun 2025 (Tue) 21.14 21.14 21.1377 21.1377 100
23rd Jun 2025 (Mon) 21.14 21.16 21.14 21.075 401
20th Jun 2025 (Fri) 21.08 21.08 21.01 21.01 0
19th Jun 2025 (Thu) 21.08 21.08 21.08 20.9976 0
18th Jun 2025 (Wed) 21.08 21.08 21.08 20.9976 0
17th Jun 2025 (Tue) 21.03 21.03 20.9751 20.9751 0
16th Jun 2025 (Mon) 21.03 21.03 20.9049 20.9049 0
13th Jun 2025 (Fri) 21.03 21.07 20.83 20.9449 0
12th Jun 2025 (Thu) 20.92 20.92 20.92 21.005 190
11th Jun 2025 (Wed) 20.87 20.9325 20.87 20.9325 0
10th Jun 2025 (Tue) 20.87 20.87 20.855 20.855 63
9th Jun 2025 (Mon) 20.87 20.87 20.83 20.83 31
6th Jun 2025 (Fri) 20.87 20.87 20.86 20.7802 138
5th Jun 2025 (Thu) 21.01 21.01 20.95 20.925 494
4th Jun 2025 (Wed) 20.88 20.945 20.88 20.945 48
3rd Jun 2025 (Tue) 20.88 20.88 20.82 20.835 200
2nd Jun 2025 (Mon) 20.91 20.91 20.8475 20.8475 101
30th May 2025 (Fri) 20.91 20.95 20.91 20.9177 371
29th May 2025 (Thu) 20.86 20.87 20.86 20.87 43
28th May 2025 (Wed) 20.86 20.86 20.86 20.86 276
27th May 2025 (Tue) 20.90 20.90 20.90 20.90 139
26th May 2025 (Mon) 20.75 20.75 20.75 20.75 0
24th May 2025 (Sat) 20.7239 20.75 20.7239 20.75 0
23rd May 2025 (Fri) 20.7239 20.7239 20.7239 20.7239 0
22nd May 2025 (Thu) 20.705 20.705 20.705 20.705 0
21st May 2025 (Wed) 20.75 20.75 20.75 20.75 709
20th May 2025 (Tue) 20.93 20.95 20.91 20.95 659
19th May 2025 (Mon) 20.90 20.90 20.90 20.90 80
FTSE 100 Latest
Value8,992.12
Change19.48