Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.603 3.629 3.603 3.603 130,728 +0.00(+0.00%)
Jan 30, 2018 3.616 3.616 3.589 3.603 140,218 -0.01(-0.18%)
Jan 29, 2018 3.616 3.642 3.609 3.609 133,193 -0.02(-0.55%)
Jan 26, 2018 3.642 3.656 3.609 3.629 145,823 -0.01(-0.36%)
Jan 25, 2018 3.662 3.662 3.629 3.642 112,383 -0.03(-0.72%)
Jan 24, 2018 3.649 3.669 3.649 3.669 49,301 +0.02(+0.54%)
Jan 23, 2018 3.649 3.662 3.631 3.649 187,810 +0.00(+0.00%)
Jan 22, 2018 3.636 3.669 3.636 3.649 122,186 +0.01(+0.18%)
Jan 19, 2018 3.682 3.708 3.622 3.642 170,917 -0.05(-1.25%)
Jan 18, 2018 3.708 3.722 3.662 3.689 106,061 -0.02(-0.53%)
Jan 17, 2018 3.715 3.741 3.708 3.708 54,328 +0.00(+0.00%)
Jan 16, 2018 3.702 3.722 3.702 3.708 163,361 -0.01(-0.27%)
Jan 12, 2018 3.718 3.718 3.718 0 -0.06(-1.66%)
Jan 11, 2018 3.748 3.834 3.748 3.781 488,773 +0.01(+0.18%)
Jan 10, 2018 3.741 3.794 3.728 3.774 219,189 +0.04(+1.08%)
Jan 09, 2018 3.689 3.755 3.689 3.734 146,454 +0.03(+0.88%)
Jan 08, 2018 3.702 3.708 3.688 3.702 143,602 +0.02(+0.53%)
Jan 05, 2018 3.708 3.715 3.682 3.682 74,451 -0.03(-0.71%)
Jan 04, 2018 3.722 3.748 3.702 3.708 69,488 -0.01(-0.38%)
Jan 03, 2018 3.741 3.761 3.722 3.723 84,590 -0.02(-0.51%)
Jan 02, 2018 3.841 3.841 3.741 3.741 150,966 -0.14(-3.58%)
Dec 29, 2017 3.880 3.880 3.880 0 +0.10(+2.62%)
Dec 28, 2017 3.728 3.827 3.728 3.781 175,071 +0.04(+1.19%)
Dec 27, 2017 3.672 3.724 3.672 3.737 167,617 +0.05(+1.40%)
Dec 26, 2017 3.672 3.698 3.651 3.685 122,859 +0.01(+0.18%)
Dec 22, 2017 3.666 3.685 3.647 3.679 89,160 +0.03(+0.71%)
Dec 21, 2017 3.653 3.672 3.624 3.653 146,413 -0.01(-0.26%)
Dec 20, 2017 3.679 3.685 3.653 3.663 131,477 -0.02(-0.61%)
Dec 19, 2017 3.621 3.705 3.608 3.685 433,691 +0.05(+1.42%)
Dec 18, 2017 3.608 3.634 3.589 3.634 129,267 +0.04(+1.08%)
Dec 15, 2017 3.589 3.608 3.585 3.595 86,605 -0.02(-0.53%)
Dec 14, 2017 3.569 3.614 3.569 3.614 81,394 +0.05(+1.26%)
Dec 13, 2017 3.582 3.595 3.563 3.569 236,953 -0.02(-0.54%)
Dec 12, 2017 3.595 3.595 3.576 3.589 108,398 -0.03(-0.71%)
Dec 11, 2017 3.563 3.614 3.557 3.614 106,682 +0.05(+1.45%)
Dec 08, 2017 3.582 3.595 3.563 3.563 125,470 -0.01(-0.36%)
Dec 07, 2017 3.595 3.602 3.569 3.576 101,993 -0.03(-0.72%)
Dec 06, 2017 3.576 3.608 3.576 3.602 64,973 +0.03(+0.72%)
Dec 05, 2017 3.595 3.608 3.569 3.576 114,068 -0.03(-0.72%)
Dec 04, 2017 3.589 3.589 3.569 3.602 100,512 +0.02(+0.54%)
Dec 01, 2017 3.608 3.621 3.563 3.582 183,467 -0.03(-0.71%)
Nov 30, 2017 3.608 3.621 3.582 3.608 142,637 +0.00(+0.00%)
Nov 29, 2017 3.627 3.627 3.576 3.608 93,765 +0.01(+0.18%)
Nov 28, 2017 3.614 3.621 3.602 3.602 59,207 +0.01(+0.18%)
Nov 27, 2017 3.608 3.629 3.595 3.595 108,667 -0.02(-0.53%)
Nov 24, 2017 3.602 3.621 3.602 3.614 25,751 +0.01(+0.36%)
Nov 22, 2017 3.621 3.634 3.602 3.602 91,255 -0.03(-0.71%)
Nov 21, 2017 3.621 3.640 3.621 3.627 135,152 +0.01(+0.18%)
Nov 20, 2017 3.582 3.621 3.576 3.621 183,175 +0.04(+1.08%)
Nov 17, 2017 3.544 3.589 3.544 3.582 119,035 +0.04(+1.09%)
Nov 16, 2017 3.569 3.572 3.544 3.544 221,230 -0.01(-0.18%)
Nov 15, 2017 3.563 3.563 3.531 3.550 150,625 -0.02(-0.54%)
Nov 14, 2017 3.582 3.589 3.563 3.569 147,891 -0.02(-0.54%)
Nov 13, 2017 3.576 3.608 3.576 3.589 161,059 +0.01(+0.18%)
Nov 10, 2017 3.589 3.593 3.569 3.582 144,116 +0.01(+0.18%)
Nov 09, 2017 3.595 3.595 3.569 3.576 345,153 -0.03(-0.72%)
Nov 08, 2017 3.614 3.621 3.595 3.602 234,082 -0.01(-0.36%)
Nov 07, 2017 3.647 3.653 3.614 3.614 234,051 -0.03(-0.88%)
Nov 06, 2017 3.621 3.659 3.621 3.647 208,172 +0.03(+0.71%)
Nov 03, 2017 3.621 3.634 3.618 3.621 103,421 +0.00(+0.00%)
Nov 02, 2017 3.621 3.640 3.608 3.621 64,506 -0.00(-0.09%)
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.