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 29, 2010 1.427 1.430 1.417 1.418 911,261 +0.00(+0.06%)
Jan 28, 2010 1.424 1.424 1.417 1.417 593,723 -0.00(-0.23%)
Jan 27, 2010 1.417 1.420 1.414 1.420 567,580 +0.00(+0.00%)
Jan 26, 2010 1.427 1.434 1.420 1.420 533,609 -0.01(-0.70%)
Jan 25, 2010 1.450 1.450 1.414 1.430 386,382 +0.02(+1.41%)
Jan 22, 2010 1.400 1.417 1.400 1.410 755,618 -0.00(-0.23%)
Jan 21, 2010 1.417 1.434 1.410 1.414 948,185 -0.01(-0.93%)
Jan 20, 2010 1.430 1.434 1.420 1.427 459,516 -0.00(-0.02%)
Jan 19, 2010 1.447 1.457 1.424 1.427 1,116,734 -0.01(-0.90%)
Jan 15, 2010 1.430 1.440 1.440 1.440 977,797 +0.02(+1.17%)
Jan 14, 2010 1.430 1.454 1.424 1.424 815,006 -0.00(-0.23%)
Jan 13, 2010 1.417 1.440 1.417 1.427 951,217 +0.00(+0.23%)
Jan 12, 2010 1.440 1.444 1.417 1.424 949,861 -0.01(-0.92%)
Jan 11, 2010 1.400 1.437 1.400 1.437 1,526,951 +0.04(+2.85%)
Jan 08, 2010 1.420 1.427 1.391 1.397 1,269,436 -0.02(-1.64%)
Jan 07, 2010 1.444 1.444 1.420 1.420 576,607 -0.02(-1.15%)
Jan 06, 2010 1.440 1.454 1.424 1.437 1,147,490 -0.01(-0.46%)
Jan 05, 2010 1.424 1.457 1.417 1.444 1,154,367 +0.02(+1.16%)
Jan 04, 2010 1.444 1.447 1.420 1.427 1,606,597 -0.02(-1.60%)
Dec 31, 2009 1.420 1.450 1.450 1.450 976,290 +0.02(+1.63%)
Dec 30, 2009 1.440 1.444 1.417 1.427 1,062,942 -0.02(-1.15%)
Dec 29, 2009 1.470 1.470 1.437 1.444 634,350 +0.01(+0.79%)
Dec 28, 2009 1.435 1.454 1.426 1.432 831,390 +0.00(+0.22%)
Dec 24, 2009 1.432 1.435 1.429 1.429 288,398 -0.01(-0.64%)
Dec 23, 2009 1.423 1.448 1.423 1.439 606,534 +0.01(+0.65%)
Dec 22, 2009 1.426 1.442 1.420 1.429 825,307 +0.01(+0.43%)
Dec 21, 2009 1.439 1.448 1.423 1.423 765,869 -0.02(-1.50%)
Dec 18, 2009 1.432 1.445 1.420 1.445 2,681,425 +0.02(+1.52%)
Dec 17, 2009 1.442 1.442 1.405 1.423 1,248,728 -0.01(-0.65%)
Dec 16, 2009 1.423 1.445 1.423 1.432 859,217 +0.01(+0.43%)
Dec 15, 2009 1.426 1.439 1.420 1.426 791,824 +0.00(+0.00%)
Dec 14, 2009 1.426 1.436 1.423 1.426 1,019,379 +0.00(+0.00%)
Dec 11, 2009 1.445 1.451 1.420 1.426 1,234,912 -0.02(-1.70%)
Dec 10, 2009 1.411 1.460 1.411 1.451 1,831,181 +0.04(+3.07%)
Dec 09, 2009 1.386 1.414 1.383 1.408 2,030,504 +0.02(+1.56%)
Dec 08, 2009 1.358 1.398 1.358 1.386 2,436,571 +0.01(+0.45%)
Dec 07, 2009 1.439 1.439 1.355 1.380 7,012,136 -0.09(-5.89%)
Dec 04, 2009 1.460 1.485 1.460 1.466 576,903 -0.00(-0.21%)
Dec 03, 2009 1.488 1.488 1.445 1.469 751,003 -0.02(-1.24%)
Dec 02, 2009 1.479 1.491 1.476 1.488 404,593 +0.01(+0.84%)
Dec 01, 2009 1.476 1.491 1.469 1.476 660,866 -0.00(-0.21%)
Nov 30, 2009 1.469 1.482 1.466 1.479 426,236 +0.00(+0.21%)
Nov 27, 2009 1.457 1.482 1.457 1.476 271,556 -0.00(-0.04%)
Nov 25, 2009 1.494 1.494 1.469 1.476 253,622 -0.01(-0.37%)
Nov 24, 2009 1.469 1.488 1.466 1.482 546,225 +0.01(+0.63%)
Nov 23, 2009 1.457 1.482 1.457 1.472 444,798 +0.01(+0.42%)
Nov 20, 2009 1.472 1.476 1.466 1.466 300,620 -0.00(-0.21%)
Nov 19, 2009 1.476 1.485 1.466 1.469 918,230 -0.01(-0.63%)
Nov 18, 2009 1.479 1.485 1.476 1.479 265,142 +0.01(+0.42%)
Nov 17, 2009 1.488 1.488 1.472 1.472 595,290 -0.01(-0.62%)
Nov 16, 2009 1.488 1.497 1.482 1.482 850,801 +0.00(+0.21%)
Nov 13, 2009 1.494 1.494 1.479 1.479 406,825 -0.02(-1.03%)
Nov 12, 2009 1.479 1.494 1.479 1.494 455,190 +0.02(+1.26%)
Nov 11, 2009 1.476 1.488 1.472 1.476 553,106 +0.00(+0.21%)
Nov 10, 2009 1.497 1.497 1.469 1.472 697,728 -0.02(-1.65%)
Nov 09, 2009 1.472 1.497 1.469 1.497 718,321 +0.03(+1.89%)
Nov 06, 2009 1.457 1.482 1.454 1.469 718,100 +0.02(+1.06%)
Nov 05, 2009 1.457 1.467 1.448 1.454 583,874 +0.00(+0.21%)
Nov 04, 2009 1.432 1.457 1.429 1.451 342,733 +0.02(+1.29%)
Nov 03, 2009 1.423 1.460 1.423 1.432 780,913 +0.01(+0.87%)
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.