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

Tcw Strategic (NY: TSI )

4.590 -0.020 (-0.43%)
Streaming Delayed Price Updated: 1:33 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, 2014 3.115 3.115 3.092 3.107 213,820 +0.01(+0.47%)
Oct 30, 2014 3.103 3.109 3.092 3.092 100,475 +0.00(+0.00%)
Oct 29, 2014 3.087 3.103 3.087 3.092 61,918 +0.00(+0.00%)
Oct 28, 2014 3.064 3.103 3.064 3.092 240,056 +0.03(+0.92%)
Oct 27, 2014 3.064 3.064 3.064 3.064 128,593 +0.00(+0.00%)
Oct 24, 2014 3.075 3.081 3.058 3.064 171,974 -0.02(-0.55%)
Oct 23, 2014 3.081 3.103 3.070 3.081 153,761 +0.00(+0.00%)
Oct 22, 2014 3.092 3.109 3.075 3.081 99,325 +0.00(+0.00%)
Oct 21, 2014 3.058 3.087 3.058 3.081 233,512 +0.02(+0.74%)
Oct 20, 2014 3.058 3.081 3.081 3.058 245,118 -0.02(-0.73%)
Oct 17, 2014 3.103 3.132 3.064 3.081 318,084 -0.02(-0.67%)
Oct 16, 2014 3.047 3.103 3.024 3.102 202,040 +0.04(+1.42%)
Oct 15, 2014 3.109 3.109 3.030 3.058 372,088 -0.04(-1.28%)
Oct 14, 2014 3.126 3.137 3.070 3.098 97,738 -0.02(-0.71%)
Oct 13, 2014 3.166 3.166 3.103 3.120 176,508 -0.03(-0.97%)
Oct 10, 2014 3.183 3.183 3.143 3.151 134,498 -0.01(-0.30%)
Oct 09, 2014 3.143 3.171 3.143 3.160 122,863 +0.00(+0.00%)
Oct 08, 2014 3.109 3.177 3.109 3.160 251,467 +0.05(+1.64%)
Oct 07, 2014 3.126 3.126 3.087 3.109 424,530 -0.01(-0.36%)
Oct 06, 2014 3.126 3.137 3.103 3.120 206,491 -0.01(-0.36%)
Oct 03, 2014 3.120 3.143 3.120 3.132 165,114 +0.01(+0.36%)
Oct 02, 2014 3.143 3.154 3.120 3.120 172,653 -0.03(-0.90%)
Oct 01, 2014 3.200 3.200 3.132 3.149 134,149 -0.03(-1.07%)
Sep 30, 2014 3.183 3.222 3.171 3.183 158,498 -0.01(-0.23%)
Sep 29, 2014 3.183 3.194 3.171 3.190 111,273 -0.03(-0.83%)
Sep 26, 2014 3.171 3.217 3.157 3.217 162,179 +0.06(+2.05%)
Sep 25, 2014 3.157 3.169 3.146 3.152 59,172 -0.01(-0.35%)
Sep 24, 2014 3.163 3.174 3.163 3.163 87,678 -0.01(-0.35%)
Sep 23, 2014 3.169 3.180 3.163 3.174 155,689 +0.02(+0.53%)
Sep 22, 2014 3.157 3.169 3.151 3.157 89,011 -0.02(-0.53%)
Sep 19, 2014 3.163 3.180 3.157 3.174 89,405 +0.01(+0.18%)
Sep 18, 2014 3.185 3.185 3.163 3.169 108,627 -0.01(-0.18%)
Sep 17, 2014 3.180 3.185 3.169 3.174 81,336 -0.01(-0.18%)
Sep 16, 2014 3.146 3.185 3.146 3.180 137,961 +0.02(+0.71%)
Sep 15, 2014 3.146 3.163 3.141 3.157 118,508 +0.00(+0.00%)
Sep 12, 2014 3.141 3.157 3.135 3.157 103,183 +0.00(+0.00%)
Sep 11, 2014 3.141 3.163 3.135 3.157 90,392 +0.01(+0.36%)
Sep 10, 2014 3.157 3.169 3.124 3.146 233,871 -0.01(-0.18%)
Sep 09, 2014 3.124 3.157 3.124 3.152 175,435 +0.01(+0.36%)
Sep 08, 2014 3.113 3.141 3.110 3.141 234,499 +0.04(+1.44%)
Sep 05, 2014 3.113 3.124 3.096 3.096 229,349 -0.03(-0.89%)
Sep 04, 2014 3.135 3.135 3.124 3.124 231,664 -0.01(-0.36%)
Sep 03, 2014 3.090 3.135 3.090 3.135 298,197 +0.04(+1.21%)
Sep 02, 2014 3.090 3.102 3.090 3.098 190,681 +0.00(+0.05%)
Aug 29, 2014 3.085 3.096 3.096 3.096 137,606 +0.01(+0.36%)
Aug 28, 2014 3.085 3.107 3.074 3.085 443,015 -0.01(-0.18%)
Aug 27, 2014 3.107 3.113 3.085 3.090 205,077 -0.03(-0.90%)
Aug 26, 2014 3.102 3.118 3.102 3.118 244,960 +0.00(+0.00%)
Aug 25, 2014 3.085 3.118 3.085 3.118 220,546 +0.03(+1.09%)
Aug 22, 2014 3.102 3.102 3.079 3.085 142,178 +0.00(+0.00%)
Aug 21, 2014 3.113 3.113 3.085 3.085 93,714 -0.03(-0.90%)
Aug 20, 2014 3.096 3.118 3.090 3.113 82,066 +0.01(+0.36%)
Aug 19, 2014 3.085 3.102 3.085 3.102 46,491 +0.01(+0.36%)
Aug 18, 2014 3.079 3.107 3.068 3.090 274,759 +0.01(+0.18%)
Aug 15, 2014 3.074 3.085 3.074 3.085 86,620 +0.01(+0.36%)
Aug 14, 2014 3.074 3.084 3.074 3.074 87,789 +0.00(+0.00%)
Aug 13, 2014 3.079 3.079 3.074 3.074 114,888 -0.01(-0.18%)
Aug 12, 2014 3.074 3.085 3.068 3.079 93,354 +0.00(+0.00%)
Aug 11, 2014 3.096 3.096 3.079 3.079 151,847 -0.01(-0.18%)
Aug 08, 2014 3.074 3.090 3.074 3.085 53,822 +0.01(+0.36%)
Aug 07, 2014 3.102 3.102 3.074 3.074 101,859 -0.03(-0.90%)
Aug 06, 2014 3.090 3.102 3.090 3.102 169,494 +0.01(+0.18%)
Aug 05, 2014 3.102 3.102 3.090 3.096 122,400 -0.01(-0.18%)
Aug 04, 2014 3.085 3.102 3.081 3.102 83,532 +0.02(+0.54%)
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.