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
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2008 1.004 1.028 0.9867 1.021 0 +0.02(+1.69%)
Oct 30, 2008 0.9391 1.021 0.9391 1.004 247,063 +0.03(+2.79%)
Oct 29, 2008 0.9459 1.004 0.9459 0.9765 139,351 -0.00(-0.35%)
Oct 28, 2008 0.9527 0.9799 0.9459 0.9799 101,354 +0.02(+2.49%)
Oct 27, 2008 0.9118 0.9697 0.9118 0.9560 254,396 +0.04(+4.85%)
Oct 24, 2008 0.8438 0.9289 0.8404 0.9118 0 +0.00(+0.37%)
Oct 23, 2008 0.9323 0.9459 0.9084 0.9084 254,458 -0.02(-1.84%)
Oct 22, 2008 0.9357 0.9527 0.9221 0.9255 193,292 -0.03(-3.20%)
Oct 21, 2008 0.9527 0.9697 0.9255 0.9561 366,379 -0.00(-0.26%)
Oct 20, 2008 0.9016 0.9663 0.9016 0.9585 398,635 +0.07(+8.35%)
Oct 17, 2008 0.7792 0.8948 0.7792 0.8846 0 +0.02(+2.36%)
Oct 16, 2008 0.8879 0.8948 0.7689 0.8642 297,907 +0.01(+1.20%)
Oct 15, 2008 0.8302 0.8676 0.8302 0.8540 248,248 -0.03(-3.46%)
Oct 14, 2008 0.8608 0.9186 0.8608 0.8846 291,397 +0.01(+1.29%)
Oct 13, 2008 0.8676 0.9323 0.7996 0.8733 389,877 +0.19(+27.07%)
Oct 10, 2008 0.9527 0.9527 0.4083 0.6873 0 -0.10(-12.55%)
Oct 09, 2008 0.7689 0.9867 0.7689 0.7860 570,852 -0.05(-5.71%)
Oct 08, 2008 0.8676 0.8710 0.7485 0.8336 794,259 -0.04(-4.67%)
Oct 07, 2008 0.9118 0.9357 0.8676 0.8744 310,980 -0.01(-1.53%)
Oct 06, 2008 0.9186 0.9527 0.8812 0.8880 384,789 -0.10(-10.22%)
Oct 03, 2008 1.024 1.024 0.9493 0.9891 0 -0.02(-2.44%)
Oct 02, 2008 1.017 1.017 0.9561 1.014 201,863 -0.01(-0.66%)
Oct 01, 2008 0.8880 1.021 0.8710 1.021 246,217 +0.11(+11.94%)
Sep 30, 2008 0.9186 0.9527 0.9016 0.9118 231,454 -0.04(-4.29%)
Sep 29, 2008 1.048 1.051 0.8574 0.9527 507,735 -0.10(-9.09%)
Sep 26, 2008 1.062 1.072 1.021 1.048 0 -0.05(-4.35%)
Sep 25, 2008 1.089 1.102 1.082 1.096 193,090 +0.01(+0.94%)
Sep 24, 2008 1.079 1.085 1.072 1.085 111,197 +0.01(+0.63%)
Sep 23, 2008 1.099 1.099 1.072 1.079 108,179 +0.00(+0.00%)
Sep 22, 2008 1.068 1.089 1.038 1.079 134,122 -0.01(-0.94%)
Sep 19, 2008 1.038 1.089 1.024 1.089 0 +0.07(+6.67%)
Sep 18, 2008 0.9867 1.116 0.9867 1.021 538,786 +0.03(+3.09%)
Sep 17, 2008 1.072 1.085 0.9629 0.9901 379,928 -0.07(-7.03%)
Sep 16, 2008 1.116 1.130 1.062 1.065 328,908 -0.07(-6.29%)
Sep 15, 2008 1.170 1.174 1.136 1.136 280,196 -0.05(-4.57%)
Sep 12, 2008 1.181 1.201 1.181 1.191 0 -0.01(-0.85%)
Sep 11, 2008 1.198 1.208 1.174 1.201 235,195 -0.00(-0.28%)
Sep 10, 2008 1.194 1.204 1.157 1.204 401,513 +0.00(+0.00%)
Sep 09, 2008 1.177 1.215 1.177 1.204 456,471 +0.01(+0.57%)
Sep 08, 2008 1.191 1.204 1.177 1.198 816,558 +0.02(+1.73%)
Sep 05, 2008 1.167 1.181 1.164 1.177 0 +0.00(+0.29%)
Sep 04, 2008 1.174 1.191 1.167 1.174 284,084 -0.01(-0.86%)
Sep 03, 2008 1.160 1.184 1.160 1.184 622,745 +0.02(+2.05%)
Sep 02, 2008 1.170 1.170 1.153 1.160 211,024 +0.01(+0.89%)
Aug 29, 2008 1.153 1.164 1.147 1.150 0 -0.00(-0.29%)
Aug 28, 2008 1.157 1.164 1.153 1.153 184,863 -0.01(-1.17%)
Aug 27, 2008 1.174 1.177 1.160 1.167 164,386 +0.00(+0.00%)
Aug 26, 2008 1.160 1.170 1.157 1.167 292,934 +0.01(+0.59%)
Aug 25, 2008 1.164 1.174 1.157 1.160 553,179 -0.01(-1.16%)
Aug 22, 2008 1.164 1.174 1.157 1.174 0 +0.00(+0.00%)
Aug 21, 2008 1.157 1.174 1.143 1.174 389,086 +0.02(+1.77%)
Aug 20, 2008 1.133 1.160 1.133 1.153 710,542 +0.01(+1.19%)
Aug 19, 2008 1.133 1.143 1.133 1.140 116,397 +0.00(+0.00%)
Aug 18, 2008 1.136 1.150 1.136 1.140 85,424 +0.00(+0.30%)
Aug 15, 2008 1.140 1.150 1.136 1.136 0 -0.01(-0.60%)
Aug 14, 2008 1.143 1.150 1.133 1.143 158,579 -0.00(-0.30%)
Aug 13, 2008 1.157 1.160 1.147 1.147 67,519 -0.01(-0.59%)
Aug 12, 2008 1.167 1.168 1.153 1.153 91,135 -0.01(-1.17%)
Aug 11, 2008 1.157 1.167 1.157 1.167 45,262 +0.00(+0.00%)
Aug 08, 2008 1.164 1.167 1.147 1.167 150,561 -0.01(-0.58%)
Aug 07, 2008 1.160 1.174 1.157 1.174 308,067 +0.00(+0.00%)
Aug 06, 2008 1.160 1.174 1.160 1.174 210,877 -0.00(-0.29%)
Aug 05, 2008 1.157 1.177 1.157 1.177 169,909 +0.02(+1.47%)
Aug 04, 2008 1.160 1.167 1.147 1.160 162,311 +0.00(+0.29%)
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.