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

Tcw Strategic (NY: TSI )

4.670 -0.040 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2006 1.640 1.654 1.640 1.654 357,394 +0.01(+0.41%)
Jan 30, 2006 1.640 1.657 1.633 1.647 303,315 +0.00(+0.21%)
Jan 27, 2006 1.650 1.654 1.640 1.643 159,299 -0.00(-0.21%)
Jan 26, 2006 1.633 1.647 1.633 1.647 220,138 +0.01(+0.41%)
Jan 25, 2006 1.643 1.643 1.626 1.640 313,014 +0.01(+0.42%)
Jan 24, 2006 1.616 1.643 1.616 1.633 367,681 -0.01(-0.83%)
Jan 23, 2006 1.630 1.650 1.626 1.647 119,915 +0.01(+0.41%)
Jan 20, 2006 1.640 1.640 1.620 1.640 197,801 +0.01(+0.63%)
Jan 19, 2006 1.630 1.657 1.616 1.630 232,482 +0.00(+0.21%)
Jan 18, 2006 1.592 1.626 1.592 1.626 444,685 -0.01(-0.62%)
Jan 17, 2006 1.677 1.677 1.637 1.637 360,921 -0.03(-1.64%)
Jan 13, 2006 1.671 1.681 1.654 1.664 299,494 +0.01(+0.41%)
Jan 12, 2006 1.667 1.671 1.650 1.657 201,916 +0.00(+0.21%)
Jan 11, 2006 1.643 1.667 1.640 1.654 138,137 -0.00(-0.21%)
Jan 10, 2006 1.647 1.671 1.640 1.657 239,242 -0.01(-0.41%)
Jan 09, 2006 1.650 1.671 1.647 1.664 148,424 -0.00(-0.20%)
Jan 06, 2006 1.647 1.674 1.647 1.667 208,088 +0.02(+1.24%)
Jan 05, 2006 1.633 1.681 1.623 1.647 407,065 +0.00(+0.21%)
Jan 04, 2006 1.592 1.647 1.592 1.643 361,215 +0.04(+2.77%)
Jan 03, 2006 1.589 1.603 1.586 1.599 219,256 +0.00(+0.21%)
Dec 30, 2005 1.596 1.613 1.582 1.596 449,094 -0.00(-0.21%)
Dec 29, 2005 1.586 1.616 1.579 1.599 532,270 -0.01(-0.42%)
Dec 28, 2005 1.630 1.630 1.579 1.606 465,847 -0.04(-2.68%)
Dec 23, 2005 1.660 1.660 1.640 1.650 184,869 +0.00(+0.00%)
Dec 22, 2005 1.633 1.650 1.626 1.650 403,832 +0.01(+0.41%)
Dec 21, 2005 1.650 1.657 1.637 1.643 338,878 -0.01(-0.41%)
Dec 20, 2005 1.643 1.657 1.637 1.650 288,619 +0.00(+0.21%)
Dec 19, 2005 1.647 1.657 1.637 1.647 285,680 -0.00(-0.21%)
Dec 16, 2005 1.660 1.660 1.640 1.650 211,027 -0.01(-0.41%)
Dec 15, 2005 1.654 1.657 1.630 1.657 403,832 +0.00(+0.21%)
Dec 14, 2005 1.647 1.657 1.633 1.654 334,469 +0.00(+0.00%)
Dec 13, 2005 1.643 1.667 1.626 1.654 308,017 +0.00(+0.00%)
Dec 12, 2005 1.647 1.660 1.643 1.654 325,358 +0.00(+0.00%)
Dec 09, 2005 1.650 1.660 1.647 1.654 194,862 -0.01(-0.61%)
Dec 08, 2005 1.667 1.667 1.647 1.664 232,776 -0.00(-0.20%)
Dec 07, 2005 1.674 1.677 1.650 1.667 207,794 -0.00(-0.20%)
Dec 06, 2005 1.667 1.671 1.643 1.671 263,931 +0.02(+1.03%)
Dec 05, 2005 1.650 1.677 1.647 1.654 268,633 +0.01(+0.41%)
Dec 02, 2005 1.640 1.667 1.633 1.647 202,503 -0.01(-0.41%)
Dec 01, 2005 1.640 1.664 1.640 1.654 287,737 +0.02(+1.04%)
Nov 30, 2005 1.654 1.667 1.637 1.637 216,905 -0.03(-1.64%)
Nov 29, 2005 1.640 1.664 1.633 1.664 301,551 +0.00(+0.20%)
Nov 28, 2005 1.657 1.671 1.637 1.660 273,924 -0.00(-0.20%)
Nov 25, 2005 1.633 1.671 1.633 1.664 120,209 +0.00(+0.00%)
Nov 23, 2005 1.667 1.674 1.660 1.664 213,966 -0.01(-0.81%)
Nov 22, 2005 1.677 1.684 1.667 1.677 204,561 +0.00(+0.00%)
Nov 21, 2005 1.660 1.681 1.660 1.677 257,759 +0.01(+0.61%)
Nov 18, 2005 1.626 1.667 1.623 1.667 341,229 +0.02(+1.45%)
Nov 17, 2005 1.654 1.654 1.630 1.643 334,469 -0.00(-0.21%)
Nov 16, 2005 1.654 1.657 1.633 1.647 172,819 -0.02(-1.02%)
Nov 15, 2005 1.657 1.664 1.637 1.664 284,504 +0.01(+0.62%)
Nov 14, 2005 1.650 1.660 1.626 1.654 236,891 -0.01(-0.82%)
Nov 11, 2005 1.681 1.698 1.650 1.667 275,981 -0.02(-1.01%)
Nov 10, 2005 1.671 1.698 1.667 1.684 146,073 +0.01(+0.41%)
Nov 09, 2005 1.681 1.694 1.660 1.677 164,883 +0.01(+0.61%)
Nov 08, 2005 1.667 1.684 1.667 1.667 112,273 -0.01(-0.81%)
Nov 07, 2005 1.664 1.694 1.664 1.681 208,676 +0.00(+0.00%)
Nov 04, 2005 1.671 1.684 1.660 1.681 144,603 +0.00(+0.00%)
Nov 03, 2005 1.667 1.684 1.660 1.681 159,887 +0.02(+1.02%)
Nov 02, 2005 1.633 1.667 1.633 1.664 241,300 +0.01(+0.41%)
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.