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

Tcw Strategic (NY: TSI )

4.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2011 2.002 2.014 1.998 2.006 125,118 +0.01(+0.58%)
Jan 28, 2011 2.010 2.025 1.995 1.995 264,816 -0.02(-1.14%)
Jan 27, 2011 2.010 2.025 2.002 2.018 230,669 +0.01(+0.38%)
Jan 26, 2011 1.998 2.021 1.987 2.010 515,799 +0.01(+0.38%)
Jan 25, 2011 1.979 2.002 1.975 2.002 359,880 +0.03(+1.36%)
Jan 24, 2011 1.964 1.998 1.964 1.975 382,283 +0.01(+0.59%)
Jan 21, 2011 1.972 1.979 1.956 1.964 361,943 -0.01(-0.58%)
Jan 20, 2011 1.991 1.991 1.960 1.975 365,183 -0.00(-0.19%)
Jan 19, 2011 1.998 2.002 1.972 1.979 387,263 -0.02(-0.96%)
Jan 18, 2011 2.002 2.021 1.995 1.998 441,133 -0.01(-0.57%)
Jan 14, 2011 2.048 2.052 2.010 2.010 490,704 -0.03(-1.50%)
Jan 13, 2011 2.060 2.060 2.029 2.041 152,391 -0.01(-0.37%)
Jan 12, 2011 2.010 2.048 2.006 2.048 464,213 +0.03(+1.52%)
Jan 11, 2011 2.060 2.060 2.018 2.018 402,188 -0.00(-0.19%)
Jan 10, 2011 2.006 2.025 2.002 2.021 346,623 +0.02(+0.96%)
Jan 07, 2011 2.002 2.018 1.987 2.002 322,990 -0.01(-0.38%)
Jan 06, 2011 1.991 2.010 1.991 2.010 432,454 +0.02(+0.96%)
Jan 05, 2011 1.972 1.991 1.959 1.991 259,260 +0.03(+1.57%)
Jan 04, 2011 1.991 1.991 1.941 1.960 463,235 -0.02(-1.16%)
Jan 03, 2011 2.002 2.010 1.926 1.983 1,197,081 -0.02(-0.96%)
Dec 31, 2010 1.995 2.011 1.991 2.002 129,394 -0.00(-0.19%)
Dec 30, 2010 1.998 2.006 1.983 2.006 335,270 +0.04(+2.15%)
Dec 29, 2010 1.979 2.014 1.960 1.964 695,954 -0.02(-0.78%)
Dec 28, 2010 1.952 1.995 1.929 1.979 686,159 +0.02(+1.11%)
Dec 27, 2010 1.958 1.979 1.950 1.958 260,029 -0.01(-0.55%)
Dec 23, 2010 1.972 1.979 1.958 1.968 253,921 +0.00(+0.18%)
Dec 22, 2010 1.940 1.975 1.937 1.965 465,089 +0.01(+0.73%)
Dec 21, 2010 1.936 1.950 1.918 1.950 197,571 +0.01(+0.55%)
Dec 20, 2010 1.943 1.947 1.933 1.940 303,466 -0.00(-0.18%)
Dec 17, 2010 1.933 1.955 1.933 1.943 202,360 +0.01(+0.74%)
Dec 16, 2010 1.954 1.958 1.922 1.929 575,553 +0.00(+0.19%)
Dec 15, 2010 1.929 1.968 1.925 1.925 493,219 +0.01(+0.37%)
Dec 14, 2010 1.907 1.929 1.894 1.918 322,780 +0.00(+0.00%)
Dec 13, 2010 1.907 1.918 1.886 1.918 278,390 +0.02(+0.94%)
Dec 10, 2010 1.900 1.915 1.897 1.900 388,086 -0.01(-0.37%)
Dec 09, 2010 1.915 1.929 1.900 1.907 221,481 -0.01(-0.37%)
Dec 08, 2010 1.922 1.929 1.915 1.915 174,302 -0.00(-0.19%)
Dec 07, 2010 1.929 1.940 1.915 1.918 169,547 -0.01(-0.56%)
Dec 06, 2010 1.918 1.929 1.918 1.929 125,058 +0.00(+0.00%)
Dec 03, 2010 1.929 1.929 1.915 1.929 114,798 +0.00(+0.19%)
Dec 02, 2010 1.943 1.965 1.891 1.925 269,345 -0.03(-1.47%)
Dec 01, 2010 1.979 1.979 1.954 1.954 325,670 -0.01(-0.55%)
Nov 30, 2010 1.947 1.965 1.929 1.965 327,218 +0.02(+1.10%)
Nov 29, 2010 1.929 1.954 1.923 1.943 277,314 +0.03(+1.31%)
Nov 26, 2010 1.886 1.925 1.886 1.918 87,115 +0.02(+1.13%)
Nov 24, 2010 1.893 1.897 1.897 1.897 80,844 +0.01(+0.76%)
Nov 23, 2010 1.893 1.897 1.879 1.882 194,240 -0.00(-0.19%)
Nov 22, 2010 1.911 1.911 1.882 1.886 236,814 -0.02(-1.13%)
Nov 19, 2010 1.911 1.922 1.879 1.907 199,474 -0.01(-0.56%)
Nov 18, 2010 1.911 1.922 1.897 1.918 179,698 +0.01(+0.56%)
Nov 17, 2010 1.897 1.915 1.886 1.907 154,524 +0.01(+0.38%)
Nov 16, 2010 1.879 1.900 1.854 1.900 725,096 +0.01(+0.38%)
Nov 15, 2010 1.879 1.897 1.865 1.893 301,136 +0.02(+1.15%)
Nov 12, 2010 1.886 1.892 1.865 1.872 272,083 -0.03(-1.32%)
Nov 11, 2010 1.886 1.897 1.886 1.897 102,718 +0.00(+0.00%)
Nov 10, 2010 1.911 1.915 1.882 1.897 364,550 -0.01(-0.56%)
Nov 09, 2010 1.918 1.922 1.890 1.907 188,696 -0.01(-0.56%)
Nov 08, 2010 1.904 1.918 1.882 1.918 259,892 +0.02(+1.13%)
Nov 05, 2010 1.882 1.904 1.872 1.897 151,040 +0.02(+1.15%)
Nov 04, 2010 1.897 1.900 1.868 1.875 738,346 +0.00(+0.00%)
Nov 03, 2010 1.904 1.915 1.868 1.875 486,499 -0.03(-1.32%)
Nov 02, 2010 1.900 1.911 1.886 1.900 179,036 -0.01(-0.37%)
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.