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
20th May 2026 (Wed) 21.10 21.1949 21.10 21.1949 0
19th May 2026 (Tue) 21.10 21.10 21.10 21.1135 133
18th May 2026 (Mon) 21.18 21.18 21.18 21.1902 353
15th May 2026 (Fri) 21.43 21.43 21.22 21.22 0
14th May 2026 (Thu) 21.43 21.43 21.3291 21.3291 29
13th May 2026 (Wed) 21.43 21.43 21.3239 21.3239 90
12th May 2026 (Tue) 21.43 21.43 21.3454 21.3454 86
11th May 2026 (Mon) 21.43 21.43 21.41 21.41 117
8th May 2026 (Fri) 21.43 21.47 21.43 21.45 438
7th May 2026 (Thu) 21.43 21.45 21.42 21.41 200
6th May 2026 (Wed) 21.28 21.42 21.28 21.42 0
5th May 2026 (Tue) 21.28 21.33 21.28 21.33 0
4th May 2026 (Mon) 21.28 21.28 21.28 21.3152 0
1st May 2026 (Fri) 21.33 21.33 21.33 21.35 41
30th Apr 2026 (Thu) 21.42 21.42 21.33 21.33 0
29th Apr 2026 (Wed) 21.42 21.42 21.33 21.33 0
28th Apr 2026 (Tue) 21.42 21.42 21.40 21.40 61
27th Apr 2026 (Mon) 21.42 21.42 21.4153 21.4153 0
24th Apr 2026 (Fri) 21.42 21.43 21.42 21.4316 218
23rd Apr 2026 (Thu) 21.43 21.43 21.405 21.405 100
22nd Apr 2026 (Wed) 21.43 21.44 21.43 21.43 338
21st Apr 2026 (Tue) 21.42 21.42 21.42 21.4101 10
20th Apr 2026 (Mon) 21.52 21.56 21.52 21.56 140
17th Apr 2026 (Fri) 21.52 21.52 21.51 21.54 699
16th Apr 2026 (Thu) 21.53 21.53 21.485 21.485 140
15th Apr 2026 (Wed) 21.53 21.53 21.51 21.51 30
14th Apr 2026 (Tue) 21.53 21.53 21.53 21.515 281
13th Apr 2026 (Mon) 21.44 21.52 21.44 21.502 4,489
10th Apr 2026 (Fri) 21.41 21.47 21.41 21.44 388
9th Apr 2026 (Thu) 21.45 21.50 21.45 21.46 400
8th Apr 2026 (Wed) 21.46 21.46 21.43 21.46 1,233
7th Apr 2026 (Tue) 21.35 21.38 21.35 21.405 200
6th Apr 2026 (Mon) 21.37 21.375 21.35 21.385 563
3rd Apr 2026 (Fri) 21.42 21.42 21.37 21.3921 1,117
2nd Apr 2026 (Thu) 21.42 21.42 21.37 21.3921 1,117
1st Apr 2026 (Wed) 21.35 21.36 21.32 21.32 359
31st Mar 2026 (Tue) 21.32 21.35 21.32 21.33 0
30th Mar 2026 (Mon) 21.30 21.30 21.30 21.30 266
27th Mar 2026 (Fri) 21.20 21.24 21.20 21.2103 305
26th Mar 2026 (Thu) 21.205 21.205 21.205 21.205 122
25th Mar 2026 (Wed) 21.39 21.45 21.39 21.42 100
24th Mar 2026 (Tue) 21.34 21.365 21.28 21.30 241
23rd Mar 2026 (Mon) 21.44 21.44 21.39 21.4094 855
FTSE 100 Latest
Value10,443.47
Change11.13