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

Tcw Strategic (NY: TSI )

5.145 +0.035 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2004 7.946 8.023 7.946 8.009 18,721 +0.07(+0.93%)
Jan 29, 2004 7.968 7.968 7.914 7.935 55,798 -0.02(-0.24%)
Jan 28, 2004 7.954 8.036 7.954 7.954 30,835 +0.00(+0.00%)
Jan 27, 2004 8.050 8.050 7.944 7.954 30,101 -0.11(-1.35%)
Jan 26, 2004 8.001 8.091 8.001 8.063 22,759 +0.08(+1.02%)
Jan 23, 2004 8.145 8.145 7.941 7.982 24,228 -0.16(-2.01%)
Jan 22, 2004 8.159 8.159 8.050 8.145 15,784 +0.01(+0.17%)
Jan 21, 2004 8.172 8.172 8.091 8.131 26,430 -0.07(-0.83%)
Jan 20, 2004 8.240 8.240 8.172 8.200 22,392 -0.05(-0.66%)
Jan 16, 2004 8.240 8.268 8.167 8.254 62,405 +0.05(+0.66%)
Jan 15, 2004 8.159 8.200 8.123 8.200 20,924 +0.07(+0.84%)
Jan 14, 2004 8.118 8.131 8.077 8.131 14,683 +0.03(+0.40%)
Jan 13, 2004 8.091 8.145 8.036 8.099 44,785 -0.01(-0.07%)
Jan 12, 2004 8.052 8.145 8.052 8.104 68,646 +0.03(+0.34%)
Jan 09, 2004 8.063 8.085 8.050 8.077 24,228 -0.01(-0.17%)
Jan 08, 2004 7.900 8.091 7.900 8.091 54,696 +0.23(+2.95%)
Jan 07, 2004 7.873 7.873 7.845 7.859 27,164 -0.04(-0.45%)
Jan 06, 2004 7.900 7.900 7.832 7.894 31,569 +0.01(+0.17%)
Jan 05, 2004 7.859 7.881 7.854 7.881 21,291 +0.06(+0.80%)
Jan 02, 2004 7.892 7.892 7.818 7.818 5,873 -0.05(-0.69%)
Dec 31, 2003 7.873 7.873 7.818 7.873 6,974 +0.00(+0.00%)
Dec 30, 2003 7.873 7.873 7.873 7.873 3,670 +0.05(+0.70%)
Dec 29, 2003 7.886 7.886 7.886 7.818 39,645 -0.08(-1.03%)
Dec 26, 2003 7.900 7.927 7.900 7.900 12,848 +0.04(+0.52%)
Dec 24, 2003 7.832 7.859 7.832 7.859 1,835 +0.04(+0.52%)
Dec 23, 2003 7.837 7.859 7.818 7.818 22,025 -0.08(-1.03%)
Dec 22, 2003 7.886 7.968 7.886 7.900 11,379 -0.01(-0.17%)
Dec 19, 2003 7.946 7.946 7.914 7.914 16,519 +0.04(+0.52%)
Dec 18, 2003 7.873 7.873 7.832 7.873 11,012 -0.03(-0.34%)
Dec 17, 2003 7.900 7.900 7.900 7.900 4,405 -0.03(-0.38%)
Dec 16, 2003 7.930 7.930 7.930 7.930 3,303 +0.00(+0.00%)
Dec 15, 2003 8.036 8.036 7.930 7.930 26,430 +0.00(+0.03%)
Dec 12, 2003 7.935 7.941 7.900 7.927 9,911 -0.01(-0.10%)
Dec 11, 2003 7.832 7.935 7.832 7.935 21,658 +0.10(+1.32%)
Dec 10, 2003 7.791 7.818 7.791 7.832 26,063 +0.03(+0.42%)
Dec 09, 2003 7.886 7.886 7.791 7.799 18,721 -0.06(-0.76%)
Dec 08, 2003 7.886 7.886 7.862 7.859 7,708 -0.07(-0.89%)
Dec 05, 2003 7.971 7.971 7.930 7.930 8,810 -0.05(-0.68%)
Dec 04, 2003 7.984 7.984 7.984 7.984 21,658 -0.04(-0.48%)
Dec 03, 2003 7.995 8.023 7.995 8.023 23,860 +0.03(+0.37%)
Dec 02, 2003 7.993 7.993 7.993 7.993 16,519 +0.01(+0.14%)
Dec 01, 2003 7.944 7.993 7.982 7.982 92,140 +0.04(+0.48%)
Nov 28, 2003 7.944 7.944 7.944 7.944 367 +0.00(+0.00%)
Nov 26, 2003 7.941 7.941 7.941 7.944 19,455 +0.02(+0.21%)
Nov 25, 2003 7.900 7.941 7.900 7.927 41,114 +0.07(+0.87%)
Nov 24, 2003 7.655 7.859 7.736 7.859 244,116 +0.20(+2.67%)
Nov 21, 2003 7.693 7.693 7.657 7.655 16,152 -0.05(-0.71%)
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.