Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tcw Strategic (NY: TSI )

4.650 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.887 3.887 3.845 3.859 194,962 -0.01(-0.18%)
Jan 30, 2019 3.838 3.873 3.833 3.866 156,433 +0.03(+0.74%)
Jan 29, 2019 3.824 3.838 3.820 3.838 65,398 +0.01(+0.18%)
Jan 28, 2019 3.810 3.838 3.788 3.831 122,916 +0.02(+0.56%)
Jan 25, 2019 3.795 3.838 3.781 3.810 279,342 +0.02(+0.56%)
Jan 24, 2019 3.838 3.845 3.781 3.788 207,688 -0.01(-0.37%)
Jan 23, 2019 3.852 3.859 3.802 3.802 325,588 -0.06(-1.47%)
Jan 22, 2019 3.774 3.859 3.762 3.859 573,723 +0.11(+2.83%)
Jan 18, 2019 3.774 3.781 3.753 3.753 183,309 -0.02(-0.56%)
Jan 17, 2019 3.831 3.831 3.774 3.774 111,899 -0.05(-1.30%)
Jan 16, 2019 3.838 3.838 3.817 3.824 106,443 -0.01(-0.18%)
Jan 15, 2019 3.831 3.831 3.817 3.831 125,715 +0.01(+0.19%)
Jan 14, 2019 3.802 3.824 3.795 3.824 135,705 +0.02(+0.56%)
Jan 11, 2019 3.788 3.810 3.767 3.802 196,302 +0.03(+0.75%)
Jan 10, 2019 3.746 3.774 3.739 3.774 114,075 +0.03(+0.76%)
Jan 09, 2019 3.781 3.795 3.739 3.746 208,514 -0.01(-0.38%)
Jan 08, 2019 3.767 3.767 3.748 3.760 55,084 +0.02(+0.57%)
Jan 07, 2019 3.739 3.753 3.732 3.739 154,005 -0.03(-0.75%)
Jan 04, 2019 3.760 3.781 3.725 3.767 134,304 +0.01(+0.38%)
Jan 03, 2019 3.725 3.753 3.710 3.753 33,641 +0.05(+1.34%)
Jan 02, 2019 3.725 3.725 3.696 3.703 147,890 -0.03(-0.76%)
Dec 31, 2018 3.732 3.774 3.732 3.732 369,867 +0.01(+0.38%)
Dec 28, 2018 3.717 3.717 3.682 3.717 114,815 +0.04(+1.14%)
Dec 27, 2018 3.669 3.703 3.662 3.676 174,046 -0.01(-0.19%)
Dec 26, 2018 3.669 3.689 3.662 3.683 133,619 +0.03(+0.94%)
Dec 24, 2018 3.621 3.683 3.621 3.648 85,438 +0.00(+0.00%)
Dec 21, 2018 3.669 3.689 3.607 3.648 260,972 -0.02(-0.56%)
Dec 20, 2018 3.662 3.689 3.634 3.669 167,058 +0.00(+0.00%)
Dec 19, 2018 3.683 3.710 3.669 3.669 109,213 +0.00(+0.00%)
Dec 18, 2018 3.683 3.703 3.662 3.669 179,932 -0.01(-0.19%)
Dec 17, 2018 3.710 3.713 3.676 3.676 159,581 -0.03(-0.74%)
Dec 14, 2018 3.689 3.724 3.689 3.703 118,914 +0.01(+0.37%)
Dec 13, 2018 3.731 3.758 3.672 3.689 361,484 -0.03(-0.74%)
Dec 12, 2018 3.731 3.772 3.717 3.717 295,723 -0.03(-0.92%)
Dec 11, 2018 3.731 3.751 3.710 3.751 94,750 +0.03(+0.74%)
Dec 10, 2018 3.792 3.792 3.724 3.724 146,074 -0.06(-1.63%)
Dec 07, 2018 3.779 3.792 3.758 3.786 81,944 +0.01(+0.36%)
Dec 06, 2018 3.772 3.779 3.731 3.772 98,675 +0.00(+0.00%)
Dec 04, 2018 3.792 3.792 3.758 3.772 106,834 -0.02(-0.54%)
Dec 03, 2018 3.792 3.792 3.772 3.792 92,194 +0.03(+0.73%)
Nov 30, 2018 3.765 3.786 3.731 3.765 111,491 +0.00(+0.00%)
Nov 29, 2018 3.799 3.825 3.751 3.765 72,289 -0.03(-0.72%)
Nov 28, 2018 3.696 3.792 3.689 3.792 93,618 +0.10(+2.79%)
Nov 27, 2018 3.751 3.751 3.689 3.689 55,354 -0.07(-1.83%)
Nov 26, 2018 3.738 3.758 3.724 3.758 69,239 +0.02(+0.55%)
Nov 23, 2018 3.724 3.738 3.710 3.738 23,724 +0.01(+0.37%)
Nov 21, 2018 3.724 3.724 3.724 0 +0.04(+1.12%)
Nov 20, 2018 3.676 3.710 3.676 3.683 224,322 -0.02(-0.56%)
Nov 19, 2018 3.655 3.703 3.655 3.703 116,300 +0.05(+1.51%)
Nov 16, 2018 3.655 3.676 3.648 3.648 108,580 -0.01(-0.38%)
Nov 15, 2018 3.676 3.696 3.655 3.662 145,974 -0.01(-0.40%)
Nov 14, 2018 3.696 3.696 3.676 3.677 119,499 -0.02(-0.53%)
Nov 13, 2018 3.689 3.724 3.689 3.696 99,617 -0.01(-0.19%)
Nov 12, 2018 3.689 3.717 3.689 3.703 135,363 +0.01(+0.37%)
Nov 09, 2018 3.717 3.724 3.689 3.689 123,572 -0.02(-0.56%)
Nov 08, 2018 3.717 3.731 3.703 3.710 75,246 -0.01(-0.18%)
Nov 07, 2018 3.710 3.724 3.710 3.717 97,226 +0.00(+0.00%)
Nov 06, 2018 3.710 3.724 3.703 3.717 122,119 +0.00(+0.00%)
Nov 05, 2018 3.724 3.733 3.710 3.717 69,942 -0.02(-0.46%)
Nov 02, 2018 3.731 3.738 3.717 3.734 39,298 +0.01(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.