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

Tcw Strategic (NY: TSI )

4.610 -0.020 (-0.43%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 3, 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, 2007 1.759 1.786 1.759 1.779 272,160 +0.01(+0.58%)
Jan 30, 2007 1.779 1.783 1.762 1.769 188,102 -0.01(-0.57%)
Jan 29, 2007 1.776 1.793 1.769 1.779 338,584 +0.00(+0.00%)
Jan 26, 2007 1.769 1.779 1.769 1.779 170,173 +0.00(+0.00%)
Jan 25, 2007 1.769 1.790 1.769 1.779 274,511 +0.00(+0.19%)
Jan 24, 2007 1.769 1.776 1.769 1.776 168,116 -0.00(-0.19%)
Jan 23, 2007 1.762 1.783 1.759 1.779 214,848 +0.01(+0.58%)
Jan 22, 2007 1.776 1.786 1.762 1.769 315,365 -0.01(-0.57%)
Jan 19, 2007 1.786 1.786 1.752 1.779 530,801 +0.00(+0.19%)
Jan 18, 2007 1.773 1.786 1.762 1.776 313,601 +0.01(+0.58%)
Jan 17, 2007 1.769 1.779 1.762 1.766 218,962 +0.00(+0.00%)
Jan 16, 2007 1.756 1.773 1.742 1.766 275,981 +0.01(+0.58%)
Jan 12, 2007 1.745 1.759 1.735 1.756 253,938 +0.01(+0.58%)
Jan 11, 2007 1.749 1.752 1.735 1.745 156,654 -0.00(-0.19%)
Jan 10, 2007 1.735 1.756 1.735 1.749 3,779,682 +0.00(+0.00%)
Jan 09, 2007 1.742 1.749 1.735 1.749 126,087 +0.00(+0.00%)
Jan 08, 2007 1.735 1.756 1.735 1.749 176,345 +0.00(+0.00%)
Jan 05, 2007 1.735 1.752 1.732 1.749 272,160 +0.00(+0.19%)
Jan 04, 2007 1.749 1.756 1.732 1.745 395,014 +0.00(+0.20%)
Jan 03, 2007 1.725 1.742 1.722 1.742 228,074 +0.00(+0.20%)
Dec 29, 2006 1.728 1.739 1.718 1.739 155,772 -0.00(-0.20%)
Dec 28, 2006 1.745 1.745 1.705 1.742 565,482 -0.01(-0.39%)
Dec 27, 2006 1.742 1.759 1.735 1.749 220,726 -0.01(-0.58%)
Dec 26, 2006 1.715 1.762 1.715 1.759 509,639 +0.01(+0.78%)
Dec 22, 2006 1.749 1.756 1.739 1.745 152,833 -0.01(-0.39%)
Dec 21, 2006 1.742 1.759 1.740 1.752 237,185 +0.00(+0.00%)
Dec 20, 2006 1.752 1.766 1.749 1.752 214,554 -0.01(-0.39%)
Dec 19, 2006 1.745 1.759 1.739 1.759 240,712 +0.00(+0.00%)
Dec 18, 2006 1.749 1.766 1.742 1.759 305,666 -0.01(-0.39%)
Dec 15, 2006 1.749 1.766 1.739 1.766 228,368 +0.00(+0.00%)
Dec 14, 2006 1.773 1.776 1.749 1.766 258,640 -0.01(-0.38%)
Dec 13, 2006 1.749 1.773 1.745 1.773 184,869 +0.01(+0.77%)
Dec 12, 2006 1.742 1.769 1.742 1.759 234,246 +0.00(+0.00%)
Dec 11, 2006 1.752 1.759 1.735 1.759 165,177 +0.00(+0.19%)
Dec 08, 2006 1.749 1.759 1.742 1.756 190,159 -0.00(-0.19%)
Dec 07, 2006 1.742 1.759 1.739 1.759 186,632 +0.01(+0.58%)
Dec 06, 2006 1.735 1.759 1.725 1.749 224,547 +0.00(+0.00%)
Dec 05, 2006 1.749 1.756 1.739 1.749 242,475 +0.01(+0.59%)
Dec 04, 2006 1.749 1.752 1.728 1.739 229,543 +0.01(+0.59%)
Dec 01, 2006 1.752 1.759 1.725 1.728 166,940 -0.02(-1.36%)
Nov 30, 2006 1.749 1.756 1.739 1.752 596,343 +0.01(+0.78%)
Nov 29, 2006 1.725 1.745 1.722 1.739 292,146 +0.01(+0.59%)
Nov 28, 2006 1.705 1.735 1.701 1.728 484,069 +0.01(+0.59%)
Nov 27, 2006 1.715 1.725 1.701 1.718 536,679 +0.01(+0.40%)
Nov 24, 2006 1.705 1.718 1.705 1.711 203,385 +0.00(+0.00%)
Nov 22, 2006 1.705 1.715 1.695 1.711 397,660 +0.01(+0.40%)
Nov 21, 2006 1.691 1.708 1.684 1.705 389,724 +0.01(+0.80%)
Nov 20, 2006 1.701 1.705 1.691 1.691 169,879 +0.00(+0.00%)
Nov 17, 2006 1.684 1.698 1.684 1.691 216,317 +0.01(+0.40%)
Nov 16, 2006 1.677 1.694 1.677 1.684 307,429 +0.00(+0.20%)
Nov 15, 2006 1.688 1.701 1.681 1.681 248,353 -0.01(-0.60%)
Nov 14, 2006 1.684 1.701 1.684 1.691 101,105 +0.00(+0.20%)
Nov 13, 2006 1.698 1.701 1.684 1.688 106,689 -0.01(-0.40%)
Nov 10, 2006 1.684 1.694 1.684 1.694 128,438 +0.01(+0.61%)
Nov 09, 2006 1.684 1.694 1.677 1.684 135,492 -0.00(-0.20%)
Nov 08, 2006 1.684 1.694 1.684 1.688 151,069 +0.00(+0.00%)
Nov 07, 2006 1.684 1.694 1.684 1.688 122,854 +0.00(+0.20%)
Nov 06, 2006 1.681 1.694 1.677 1.684 106,983 +0.00(+0.20%)
Nov 03, 2006 1.677 1.688 1.671 1.681 186,338 -0.00(-0.20%)
Nov 02, 2006 1.674 1.691 1.671 1.684 139,901 +0.00(+0.00%)
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.