TGLMX Fund Historical Price Quotes NMFQS:TGLMX
None | TCW
$7.85
↓
$-0.01 (-0.13%)
Last Updated: Feb 13, 2026
TGLMX Historical Data
You're viewing historical data for TCW Securitized Bond Fund Class I (TGLMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2025-12-24 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2025-12-23 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2025-12-22 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2025-12-19 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2025-12-18 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2025-12-17 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2025-12-16 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2025-12-15 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2025-12-12 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2025-12-11 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2025-12-10 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2025-12-09 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-12-08 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2025-12-05 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2025-12-04 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2025-12-03 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2025-12-02 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2025-12-01 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2025-11-28 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2025-11-26 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2025-11-25 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2025-11-24 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2025-11-21 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2025-11-20 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2025-11-19 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2025-11-18 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2025-11-17 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2025-11-14 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2025-11-13 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2025-11-12 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2025-11-11 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2025-11-10 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2025-11-07 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2025-11-06 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2025-11-05 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2025-11-04 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2025-11-03 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2025-10-31 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2025-10-30 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2025-10-29 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2025-10-28 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2025-10-27 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2025-10-24 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2025-10-23 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2025-10-22 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2025-10-21 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2025-10-20 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2025-10-17 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2025-10-16 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2025-10-15 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |