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

Tcw Strategic (NY: TSI )

4.720 +0.050 (+1.07%)
Official Closing 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, 2013 2.950 2.965 2.940 2.955 215,954 +0.01(+0.34%)
Jan 30, 2013 2.945 2.955 2.930 2.945 327,176 -0.00(-0.12%)
Jan 29, 2013 2.935 2.950 2.925 2.948 184,465 +0.01(+0.29%)
Jan 28, 2013 2.930 2.945 2.925 2.940 107,148 +0.01(+0.17%)
Jan 25, 2013 2.915 2.960 2.915 2.935 281,870 -0.01(-0.17%)
Jan 24, 2013 2.960 2.970 2.930 2.940 286,111 -0.02(-0.68%)
Jan 23, 2013 2.950 2.960 2.949 2.960 325,550 +0.02(+0.69%)
Jan 22, 2013 2.930 2.955 2.920 2.940 247,039 -0.01(-0.34%)
Jan 18, 2013 2.950 2.955 2.935 2.950 195,513 +0.01(+0.34%)
Jan 17, 2013 2.925 2.940 2.904 2.940 306,919 +0.02(+0.52%)
Jan 16, 2013 2.915 2.930 2.894 2.925 207,729 +0.01(+0.35%)
Jan 15, 2013 2.889 2.915 2.874 2.915 496,638 +0.03(+0.88%)
Jan 14, 2013 2.864 2.889 2.859 2.889 299,497 +0.01(+0.18%)
Jan 11, 2013 2.869 2.884 2.859 2.884 502,817 +0.05(+1.79%)
Jan 10, 2013 2.828 2.849 2.825 2.833 334,110 -0.01(-0.18%)
Jan 09, 2013 2.813 2.839 2.803 2.839 757,312 +0.04(+1.27%)
Jan 08, 2013 2.798 2.808 2.783 2.803 337,184 +0.02(+0.55%)
Jan 07, 2013 2.813 2.813 2.757 2.788 309,300 -0.02(-0.72%)
Jan 04, 2013 2.793 2.808 2.788 2.808 189,285 +0.01(+0.36%)
Jan 03, 2013 2.788 2.808 2.787 2.798 222,969 +0.01(+0.36%)
Jan 02, 2013 2.803 2.808 2.717 2.788 230,477 +0.07(+2.61%)
Dec 31, 2012 2.681 2.737 2.671 2.717 787,773 -0.01(-0.19%)
Dec 28, 2012 2.692 2.732 2.686 2.722 274,519 +0.01(+0.37%)
Dec 27, 2012 2.752 2.783 2.686 2.712 675,639 +0.00(+0.12%)
Dec 26, 2012 2.728 2.761 2.689 2.709 1,210,136 -0.04(-1.40%)
Dec 24, 2012 2.752 2.752 2.718 2.747 104,175 +0.00(+0.18%)
Dec 21, 2012 2.733 2.747 2.704 2.742 485,556 -0.01(-0.35%)
Dec 20, 2012 2.766 2.766 2.723 2.752 389,354 +0.01(+0.35%)
Dec 19, 2012 2.781 2.790 2.694 2.742 610,090 -0.05(-1.72%)
Dec 18, 2012 2.781 2.810 2.776 2.790 226,314 -0.00(-0.17%)
Dec 17, 2012 2.810 2.814 2.790 2.795 169,211 -0.00(-0.17%)
Dec 14, 2012 2.790 2.800 2.776 2.800 213,495 +0.01(+0.34%)
Dec 13, 2012 2.814 2.814 2.766 2.790 298,082 -0.02(-0.68%)
Dec 12, 2012 2.829 2.829 2.795 2.810 206,632 -0.01(-0.38%)
Dec 11, 2012 2.824 2.834 2.795 2.820 169,959 +0.00(+0.03%)
Dec 10, 2012 2.810 2.829 2.800 2.819 269,352 +0.01(+0.34%)
Dec 07, 2012 2.800 2.814 2.786 2.810 287,747 +0.02(+0.86%)
Dec 06, 2012 2.790 2.790 2.771 2.786 142,762 +0.01(+0.35%)
Dec 05, 2012 2.771 2.776 2.742 2.776 211,120 -0.01(-0.35%)
Dec 04, 2012 2.790 2.795 2.733 2.786 296,893 +0.04(+1.40%)
Nov 30, 2012 2.757 2.757 2.718 2.747 182,318 -0.00(-0.17%)
Nov 29, 2012 2.742 2.761 2.718 2.752 160,077 +0.01(+0.53%)
Nov 28, 2012 2.737 2.752 2.728 2.737 210,217 -0.00(-0.18%)
Nov 27, 2012 2.742 2.761 2.733 2.742 166,962 +0.00(+0.00%)
Nov 26, 2012 2.737 2.742 2.704 2.742 187,074 -0.00(-0.14%)
Nov 23, 2012 2.728 2.751 2.713 2.746 110,313 +0.04(+1.39%)
Nov 21, 2012 2.684 2.709 2.665 2.709 146,514 +0.04(+1.44%)
Nov 20, 2012 2.694 2.694 2.641 2.670 184,748 +0.01(+0.36%)
Nov 19, 2012 2.660 2.734 2.656 2.660 402,258 -0.01(-0.36%)
Nov 16, 2012 2.593 2.670 2.545 2.670 330,324 +0.10(+3.93%)
Nov 15, 2012 2.579 2.632 2.488 2.569 644,052 -0.00(-0.19%)
Nov 14, 2012 2.709 2.709 2.555 2.574 632,341 -0.13(-4.63%)
Nov 13, 2012 2.684 2.713 2.684 2.699 128,842 +0.01(+0.36%)
Nov 12, 2012 2.699 2.728 2.641 2.689 236,826 -0.01(-0.36%)
Nov 09, 2012 2.709 2.728 2.699 2.699 268,556 -0.03(-1.06%)
Nov 08, 2012 2.761 2.771 2.713 2.728 348,021 -0.01(-0.53%)
Nov 07, 2012 2.723 2.761 2.718 2.742 284,752 +0.01(+0.35%)
Nov 06, 2012 2.786 2.798 2.723 2.733 294,773 -0.05(-1.73%)
Nov 05, 2012 2.814 2.814 2.752 2.781 134,826 -0.02(-0.69%)
Nov 02, 2012 2.810 2.829 2.795 2.800 216,553 +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.