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

Tcw Strategic (NY: TSI )

4.610 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Oct 31, 2005 1.640 1.681 1.637 1.677 181,342 +0.03(+1.86%)
Oct 28, 2005 1.633 1.647 1.630 1.647 91,112 +0.01(+0.62%)
Oct 27, 2005 1.620 1.643 1.613 1.637 147,248 +0.01(+0.42%)
Oct 26, 2005 1.647 1.660 1.616 1.630 118,151 -0.03(-1.64%)
Oct 25, 2005 1.688 1.691 1.633 1.657 190,159 -0.03(-1.62%)
Oct 24, 2005 1.677 1.691 1.650 1.684 205,149 +0.01(+0.41%)
Oct 21, 2005 1.684 1.691 1.664 1.677 190,453 +0.01(+0.82%)
Oct 20, 2005 1.684 1.698 1.650 1.664 256,289 -0.03(-1.61%)
Oct 19, 2005 1.633 1.691 1.633 1.691 216,611 +0.04(+2.69%)
Oct 18, 2005 1.688 1.691 1.616 1.647 216,023 -0.05(-3.01%)
Oct 17, 2005 1.691 1.698 1.664 1.698 267,164 +0.03(+2.05%)
Oct 14, 2005 1.684 1.711 1.660 1.664 455,854 +0.01(+0.41%)
Oct 13, 2005 1.671 1.674 1.650 1.657 205,443 -0.00(-0.20%)
Oct 12, 2005 1.664 1.677 1.650 1.660 130,202 -0.01(-0.81%)
Oct 11, 2005 1.647 1.674 1.647 1.674 216,905 +0.04(+2.29%)
Oct 10, 2005 1.708 1.715 1.637 1.637 251,880 -0.06(-3.61%)
Oct 07, 2005 1.701 1.711 1.688 1.698 153,714 -0.01(-0.60%)
Oct 06, 2005 1.711 1.718 1.698 1.708 259,228 +0.00(+0.00%)
Oct 05, 2005 1.694 1.715 1.691 1.708 120,209 +0.01(+0.40%)
Oct 04, 2005 1.718 1.722 1.691 1.701 181,048 -0.01(-0.60%)
Oct 03, 2005 1.688 1.711 1.684 1.711 172,525 +0.01(+0.60%)
Sep 30, 2005 1.705 1.711 1.694 1.701 191,041 -0.00(-0.20%)
Sep 29, 2005 1.715 1.728 1.701 1.705 223,959 -0.02(-0.99%)
Sep 28, 2005 1.715 1.732 1.705 1.722 166,646 -0.02(-0.98%)
Sep 27, 2005 1.745 1.749 1.725 1.739 312,132 -0.01(-0.39%)
Sep 26, 2005 1.762 1.766 1.735 1.745 274,511 -0.02(-0.97%)
Sep 23, 2005 1.749 1.762 1.749 1.762 175,170 +0.01(+0.58%)
Sep 22, 2005 1.739 1.759 1.735 1.752 165,177 +0.01(+0.78%)
Sep 21, 2005 1.752 1.752 1.739 1.739 217,199 -0.00(-0.20%)
Sep 20, 2005 1.749 1.752 1.739 1.742 324,770 -0.01(-0.39%)
Sep 19, 2005 1.745 1.752 1.739 1.749 216,023 +0.00(+0.00%)
Sep 16, 2005 1.739 1.752 1.732 1.749 247,472 +0.01(+0.39%)
Sep 15, 2005 1.745 1.752 1.735 1.742 245,414 -0.01(-0.58%)
Sep 14, 2005 1.735 1.752 1.732 1.752 263,931 +0.01(+0.39%)
Sep 13, 2005 1.739 1.745 1.728 1.745 236,303 +0.00(+0.20%)
Sep 12, 2005 1.752 1.759 1.735 1.742 352,398 -0.01(-0.58%)
Sep 09, 2005 1.756 1.769 1.752 1.752 198,095 -0.01(-0.58%)
Sep 08, 2005 1.762 1.769 1.752 1.762 296,849 -0.00(-0.19%)
Sep 07, 2005 1.749 1.766 1.742 1.766 280,684 +0.01(+0.78%)
Sep 06, 2005 1.749 1.759 1.732 1.752 255,995 +0.02(+0.98%)
Sep 02, 2005 1.745 1.759 1.735 1.735 195,450 -0.02(-0.97%)
Sep 01, 2005 1.739 1.752 1.732 1.752 245,120 +0.01(+0.78%)
Aug 31, 2005 1.745 1.749 1.735 1.739 182,518 +0.00(+0.00%)
Aug 30, 2005 1.745 1.749 1.735 1.739 171,937 -0.01(-0.58%)
Aug 29, 2005 1.735 1.749 1.732 1.749 266,576 +0.01(+0.59%)
Aug 26, 2005 1.752 1.752 1.732 1.739 320,949 -0.01(-0.78%)
Aug 25, 2005 1.752 1.762 1.742 1.752 329,473 +0.00(+0.00%)
Aug 24, 2005 1.725 1.752 1.718 1.752 373,853 +0.04(+2.18%)
Aug 23, 2005 1.728 1.732 1.715 1.715 256,877 -0.01(-0.59%)
Aug 22, 2005 1.722 1.728 1.718 1.725 211,027 +0.00(+0.20%)
Aug 19, 2005 1.742 1.752 1.718 1.722 324,476 -0.00(-0.20%)
Aug 18, 2005 1.718 1.745 1.708 1.725 308,899 +0.01(+0.40%)
Aug 17, 2005 1.715 1.732 1.711 1.718 380,025 +0.00(+0.00%)
Aug 16, 2005 1.718 1.735 1.715 1.718 550,787 -0.02(-0.98%)
Aug 15, 2005 1.739 1.745 1.725 1.735 199,564 +0.00(+0.00%)
Aug 12, 2005 1.739 1.739 1.722 1.735 183,987 -0.00(-0.20%)
Aug 11, 2005 1.762 1.766 1.728 1.739 202,797 -0.01(-0.78%)
Aug 10, 2005 1.749 1.769 1.749 1.752 249,529 +0.00(+0.00%)
Aug 09, 2005 1.739 1.759 1.725 1.752 247,178 +0.02(+1.18%)
Aug 08, 2005 1.732 1.752 1.725 1.732 239,536 -0.01(-0.39%)
Aug 05, 2005 1.766 1.766 1.728 1.739 276,569 -0.03(-1.54%)
Aug 04, 2005 1.762 1.769 1.759 1.766 201,622 -0.00(-0.19%)
Aug 03, 2005 1.766 1.769 1.756 1.769 357,394 +0.00(+0.19%)
Aug 02, 2005 1.769 1.773 1.756 1.766 294,203 -0.00(-0.19%)
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.