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 29, 2021 4.512 4.512 4.488 4.496 117,453 +0.01(+0.18%)
Jan 28, 2021 4.480 4.536 4.480 4.488 140,046 -0.01(-0.18%)
Jan 27, 2021 4.512 4.520 4.456 4.496 236,909 +0.00(+0.00%)
Jan 26, 2021 4.464 4.568 4.456 4.496 300,725 +0.04(+0.90%)
Jan 25, 2021 4.480 4.480 4.440 4.456 128,185 -0.01(-0.18%)
Jan 22, 2021 4.488 4.488 4.432 4.464 80,087 -0.02(-0.54%)
Jan 21, 2021 4.448 4.576 4.416 4.488 127,389 +0.02(+0.36%)
Jan 20, 2021 4.456 4.520 4.416 4.472 215,197 +0.02(+0.54%)
Jan 19, 2021 4.416 4.464 4.376 4.448 326,492 +0.02(+0.54%)
Jan 15, 2021 4.432 4.456 4.416 4.424 122,186 -0.01(-0.18%)
Jan 14, 2021 4.400 4.452 4.400 4.432 140,034 +0.02(+0.55%)
Jan 13, 2021 4.408 4.448 4.392 4.408 253,651 -0.00(-0.00%)
Jan 12, 2021 4.456 4.464 4.400 4.408 204,031 -0.05(-1.08%)
Jan 11, 2021 4.496 4.496 4.448 4.456 261,202 -0.03(-0.72%)
Jan 08, 2021 4.496 4.512 4.472 4.488 143,859 -0.01(-0.18%)
Jan 07, 2021 4.504 4.526 4.480 4.496 116,699 -0.01(-0.18%)
Jan 06, 2021 4.504 4.520 4.488 4.504 94,012 +0.01(+0.18%)
Jan 05, 2021 4.496 4.536 4.480 4.496 230,509 -0.01(-0.18%)
Jan 04, 2021 4.528 4.532 4.496 4.504 132,148 -0.06(-1.41%)
Dec 31, 2020 4.568 4.568 4.568 194,244 +0.09(+1.97%)
Dec 30, 2020 4.552 4.576 4.456 4.480 194,244 -0.07(-1.62%)
Dec 29, 2020 4.530 4.554 4.506 4.554 94,988 +0.02(+0.35%)
Dec 28, 2020 4.522 4.554 4.514 4.538 106,930 +0.00(+0.00%)
Dec 24, 2020 4.514 4.546 4.514 4.538 47,147 +0.01(+0.18%)
Dec 23, 2020 4.530 4.538 4.510 4.530 70,164 +0.00(+0.00%)
Dec 22, 2020 4.506 4.538 4.498 4.530 52,345 +0.04(+0.89%)
Dec 21, 2020 4.450 4.506 4.450 4.490 159,001 +0.04(+0.90%)
Dec 18, 2020 4.474 4.506 4.381 4.450 499,688 -0.14(-3.13%)
Dec 17, 2020 4.562 4.594 4.562 4.594 99,021 +0.02(+0.35%)
Dec 16, 2020 4.602 4.602 4.570 4.578 52,718 -0.01(-0.17%)
Dec 15, 2020 4.570 4.594 4.554 4.586 169,461 +0.02(+0.52%)
Dec 14, 2020 4.546 4.562 4.538 4.562 191,889 +0.03(+0.70%)
Dec 11, 2020 4.506 4.530 4.506 4.530 177,806 +0.02(+0.35%)
Dec 10, 2020 4.530 4.538 4.506 4.514 106,831 -0.02(-0.35%)
Dec 09, 2020 4.546 4.550 4.498 4.530 166,336 -0.02(-0.53%)
Dec 08, 2020 4.546 4.574 4.546 4.554 142,751 -0.01(-0.17%)
Dec 07, 2020 4.538 4.570 4.538 4.562 135,609 +0.01(+0.18%)
Dec 04, 2020 4.546 4.590 4.538 4.554 87,900 +0.00(+0.00%)
Dec 03, 2020 4.546 4.602 4.538 4.554 146,956 +0.00(+0.00%)
Dec 02, 2020 4.538 4.586 4.530 4.554 99,535 -0.01(-0.17%)
Dec 01, 2020 4.514 4.562 4.506 4.562 190,438 +0.04(+0.88%)
Nov 30, 2020 4.538 4.538 4.506 4.522 93,414 -0.03(-0.62%)
Nov 27, 2020 4.530 4.554 4.530 4.550 30,470 +0.00(+0.10%)
Nov 25, 2020 4.546 4.562 4.530 4.546 109,216 +0.00(+0.00%)
Nov 24, 2020 4.562 4.562 4.482 4.546 162,359 -0.02(-0.52%)
Nov 23, 2020 4.546 4.601 4.546 4.570 146,391 +0.02(+0.35%)
Nov 20, 2020 4.570 4.570 4.538 4.554 69,592 +0.01(+0.18%)
Nov 19, 2020 4.578 4.578 4.526 4.546 76,614 +0.02(+0.53%)
Nov 18, 2020 4.514 4.530 4.498 4.522 155,155 +0.00(+0.00%)
Nov 17, 2020 4.538 4.538 4.506 4.522 151,048 +0.00(+0.00%)
Nov 16, 2020 4.490 4.530 4.490 4.522 75,054 +0.02(+0.53%)
Nov 13, 2020 4.506 4.514 4.466 4.498 308,339 -0.06(-1.23%)
Nov 12, 2020 4.514 4.554 4.506 4.554 183,536 +0.05(+1.06%)
Nov 11, 2020 4.490 4.510 4.482 4.506 87,411 +0.01(+0.18%)
Nov 10, 2020 4.514 4.530 4.490 4.498 86,599 -0.02(-0.53%)
Nov 09, 2020 4.530 4.538 4.490 4.522 76,367 +0.03(+0.62%)
Nov 06, 2020 4.506 4.521 4.490 4.494 81,128 -0.02(-0.44%)
Nov 05, 2020 4.458 4.530 4.458 4.514 61,698 +0.06(+1.25%)
Nov 04, 2020 4.482 4.490 4.458 4.458 105,902 -0.02(-0.53%)
Nov 03, 2020 4.490 4.490 4.450 4.482 94,948 -0.02(-0.35%)
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.