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: 7:00 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, 2017 3.634 3.640 3.627 3.634 148,913 +0.01(+0.18%)
Oct 30, 2017 3.614 3.634 3.602 3.627 207,442 +0.01(+0.36%)
Oct 27, 2017 3.640 3.640 3.595 3.614 244,257 +0.00(+0.00%)
Oct 26, 2017 3.621 3.647 3.608 3.614 245,499 +0.00(+0.00%)
Oct 25, 2017 3.672 3.672 3.602 3.614 119,792 -0.07(-1.92%)
Oct 24, 2017 3.692 3.692 3.602 3.685 89,920 -0.01(-0.17%)
Oct 23, 2017 3.659 3.692 3.659 3.692 60,056 +0.03(+0.88%)
Oct 20, 2017 3.672 3.679 3.653 3.659 63,306 -0.01(-0.18%)
Oct 19, 2017 3.692 3.692 3.627 3.666 91,960 -0.05(-1.22%)
Oct 18, 2017 3.685 3.711 3.666 3.711 99,750 +0.05(+1.23%)
Oct 17, 2017 3.705 3.711 3.666 3.666 62,684 -0.05(-1.22%)
Oct 16, 2017 3.705 3.711 3.703 3.711 53,708 +0.01(+0.17%)
Oct 13, 2017 3.717 3.724 3.692 3.705 116,376 -0.01(-0.17%)
Oct 12, 2017 3.666 3.711 3.666 3.711 108,319 +0.05(+1.41%)
Oct 11, 2017 3.756 3.827 3.659 3.659 141,631 -0.03(-0.70%)
Oct 10, 2017 3.672 3.692 3.666 3.685 72,488 +0.01(+0.35%)
Oct 09, 2017 3.717 3.717 3.643 3.672 137,089 -0.05(-1.21%)
Oct 06, 2017 3.698 3.717 3.685 3.717 45,267 +0.03(+0.87%)
Oct 05, 2017 3.679 3.698 3.679 3.685 33,055 +0.00(+0.00%)
Oct 04, 2017 3.692 3.705 3.685 3.685 114,329 -0.02(-0.52%)
Oct 03, 2017 3.730 3.730 3.685 3.705 92,567 -0.02(-0.52%)
Oct 02, 2017 3.737 3.737 3.705 3.724 70,629 -0.01(-0.34%)
Sep 29, 2017 3.724 3.737 3.715 3.737 55,480 +0.02(+0.52%)
Sep 28, 2017 3.705 3.717 3.699 3.717 67,146 +0.01(+0.30%)
Sep 27, 2017 3.706 3.706 3.700 3.706 41,142 +0.00(+0.00%)
Sep 26, 2017 3.706 3.713 3.693 3.706 95,213 +0.00(+0.00%)
Sep 25, 2017 3.706 3.713 3.693 3.706 97,521 +0.00(+0.00%)
Sep 22, 2017 3.687 3.706 3.687 3.706 110,832 +0.01(+0.35%)
Sep 21, 2017 3.674 3.700 3.674 3.693 65,287 +0.00(+0.00%)
Sep 20, 2017 3.662 3.706 3.662 3.693 109,048 +0.01(+0.35%)
Sep 19, 2017 3.642 3.681 3.642 3.681 124,520 +0.03(+0.70%)
Sep 18, 2017 3.636 3.655 3.636 3.655 72,120 +0.01(+0.17%)
Sep 15, 2017 3.623 3.649 3.623 3.649 58,126 +0.04(+1.24%)
Sep 14, 2017 3.623 3.630 3.604 3.604 143,866 -0.03(-0.88%)
Sep 13, 2017 3.630 3.642 3.620 3.636 96,577 +0.01(+0.35%)
Sep 12, 2017 3.636 3.649 3.611 3.623 174,500 -0.01(-0.35%)
Sep 11, 2017 3.649 3.662 3.636 3.636 126,837 -0.01(-0.35%)
Sep 08, 2017 3.636 3.649 3.630 3.649 145,815 +0.02(+0.53%)
Sep 07, 2017 3.623 3.642 3.623 3.630 82,028 +0.01(+0.35%)
Sep 06, 2017 3.642 3.649 3.617 3.617 115,190 -0.02(-0.53%)
Sep 05, 2017 3.630 3.662 3.617 3.636 134,475 +0.01(+0.35%)
Sep 01, 2017 3.623 3.655 3.623 3.623 151,977 -0.01(-0.18%)
Aug 31, 2017 3.617 3.642 3.617 3.630 119,487 +0.01(+0.35%)
Aug 30, 2017 3.630 3.649 3.611 3.617 114,056 -0.01(-0.18%)
Aug 29, 2017 3.611 3.642 3.611 3.623 139,411 +0.03(+0.89%)
Aug 28, 2017 3.611 3.649 3.591 3.591 142,912 -0.03(-0.88%)
Aug 25, 2017 3.636 3.647 3.623 3.623 37,353 -0.02(-0.53%)
Aug 24, 2017 3.630 3.642 3.623 3.642 77,163 +0.02(+0.53%)
Aug 23, 2017 3.617 3.636 3.611 3.623 129,897 +0.00(+0.00%)
Aug 22, 2017 3.611 3.630 3.604 3.623 81,183 +0.02(+0.53%)
Aug 21, 2017 3.617 3.617 3.591 3.604 152,876 -0.03(-0.88%)
Aug 18, 2017 3.611 3.636 3.598 3.636 28,325 +0.03(+0.71%)
Aug 17, 2017 3.636 3.636 3.582 3.611 186,023 -0.03(-0.70%)
Aug 16, 2017 3.611 3.642 3.598 3.636 199,842 +0.03(+0.71%)
Aug 15, 2017 3.611 3.611 3.591 3.611 79,872 +0.01(+0.18%)
Aug 14, 2017 3.591 3.623 3.585 3.604 104,273 +0.01(+0.36%)
Aug 11, 2017 3.528 3.591 3.528 3.591 239,108 +0.03(+0.72%)
Aug 10, 2017 3.559 3.572 3.540 3.566 210,803 -0.01(-0.18%)
Aug 09, 2017 3.547 3.572 3.547 3.572 103,392 +0.03(+0.72%)
Aug 08, 2017 3.566 3.579 3.547 3.547 165,420 -0.02(-0.54%)
Aug 07, 2017 3.572 3.585 3.566 3.566 67,250 -0.01(-0.36%)
Aug 04, 2017 3.572 3.585 3.566 3.579 282,342 +0.02(+0.44%)
Aug 03, 2017 3.572 3.572 3.547 3.563 369,334 -0.00(-0.08%)
Aug 02, 2017 3.579 3.585 3.566 3.566 77,165 -0.01(-0.18%)
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.