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

Tcw Strategic (NY: TSI )

4.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 29, 2021 4.792 4.825 4.776 4.784 122,317 -0.01(-0.17%)
Oct 28, 2021 4.833 4.833 4.784 4.792 148,151 -0.02(-0.51%)
Oct 27, 2021 4.817 4.833 4.800 4.817 70,572 -0.02(-0.51%)
Oct 26, 2021 4.809 4.842 4.842 176,585 +0.03(+0.69%)
Oct 25, 2021 4.776 4.809 4.776 4.809 100,862 +0.03(+0.69%)
Oct 22, 2021 4.767 4.800 4.767 4.776 74,033 -0.01(-0.17%)
Oct 21, 2021 4.776 4.806 4.776 4.784 72,381 -0.01(-0.17%)
Oct 20, 2021 4.776 4.800 4.776 4.792 103,400 -0.01(-0.26%)
Oct 19, 2021 4.800 4.809 4.767 4.804 67,755 +0.02(+0.43%)
Oct 18, 2021 4.792 4.792 4.759 4.784 156,691 -0.02(-0.34%)
Oct 15, 2021 4.817 4.817 4.759 4.800 106,509 -0.01(-0.17%)
Oct 14, 2021 4.759 4.809 4.751 4.809 105,765 +0.06(+1.22%)
Oct 13, 2021 4.767 4.767 4.751 4.751 75,205 -0.02(-0.46%)
Oct 12, 2021 4.784 4.814 4.751 4.773 76,728 -0.02(-0.40%)
Oct 11, 2021 4.842 4.866 4.776 4.792 67,128 -0.03(-0.68%)
Oct 08, 2021 4.842 4.850 4.813 4.825 68,662 +0.05(+1.04%)
Oct 07, 2021 4.743 4.800 4.740 4.776 69,980 +0.03(+0.70%)
Oct 06, 2021 4.726 4.776 4.718 4.743 114,257 -0.01(-0.17%)
Oct 05, 2021 4.751 4.808 4.751 4.751 122,781 +0.00(+0.00%)
Oct 04, 2021 4.734 4.767 4.734 4.751 66,395 -0.02(-0.35%)
Oct 01, 2021 4.767 4.776 4.734 4.767 50,583 +0.02(+0.52%)
Sep 30, 2021 4.776 4.776 4.734 4.743 78,099 -0.02(-0.52%)
Sep 29, 2021 4.751 4.784 4.726 4.767 77,977 +0.02(+0.47%)
Sep 28, 2021 4.788 4.789 4.730 4.745 115,871 -0.04(-0.89%)
Sep 27, 2021 4.788 4.804 4.788 4.788 110,089 -0.01(-0.17%)
Sep 24, 2021 4.796 4.804 4.788 4.796 48,766 +0.00(+0.09%)
Sep 23, 2021 4.804 4.812 4.788 4.792 56,480 -0.00(-0.09%)
Sep 22, 2021 4.788 4.804 4.751 4.796 59,030 +0.03(+0.59%)
Sep 21, 2021 4.747 4.771 4.747 4.768 86,297 +0.03(+0.69%)
Sep 20, 2021 4.747 4.747 4.714 4.735 161,867 +0.01(+0.27%)
Sep 17, 2021 4.722 4.747 4.714 4.722 48,489 +0.00(+0.00%)
Sep 16, 2021 4.763 4.763 4.714 4.722 75,250 -0.04(-0.86%)
Sep 15, 2021 4.738 4.763 4.734 4.763 84,134 +0.02(+0.52%)
Sep 14, 2021 4.771 4.779 4.730 4.738 59,110 -0.02(-0.38%)
Sep 13, 2021 4.779 4.779 4.747 4.756 50,609 -0.01(-0.31%)
Sep 10, 2021 4.771 4.779 4.765 4.771 64,347 +0.01(+0.17%)
Sep 09, 2021 4.747 4.771 4.747 4.763 117,642 +0.02(+0.34%)
Sep 08, 2021 4.730 4.755 4.714 4.747 211,342 +0.03(+0.69%)
Sep 07, 2021 4.706 4.722 4.706 4.714 101,140 +0.02(+0.35%)
Sep 03, 2021 4.689 4.714 4.673 4.698 167,007 +0.02(+0.35%)
Sep 02, 2021 4.689 4.738 4.665 4.681 256,328 -0.02(-0.35%)
Sep 01, 2021 4.714 4.744 4.665 4.697 296,136 -0.02(-0.35%)
Aug 31, 2021 4.738 4.771 4.698 4.714 262,372 -0.02(-0.52%)
Aug 30, 2021 4.771 4.828 4.730 4.738 362,231 -0.04(-0.86%)
Aug 27, 2021 4.771 4.796 4.763 4.779 78,222 +0.00(+0.00%)
Aug 26, 2021 4.820 4.828 4.763 4.779 84,798 -0.02(-0.51%)
Aug 25, 2021 4.820 4.869 4.796 4.804 105,962 +0.02(+0.51%)
Aug 24, 2021 4.796 4.820 4.771 4.779 78,708 +0.00(+0.00%)
Aug 23, 2021 4.828 4.848 4.779 4.779 110,276 -0.05(-1.02%)
Aug 20, 2021 4.837 4.845 4.828 4.828 105,716 -0.02(-0.34%)
Aug 19, 2021 4.845 4.861 4.828 4.845 48,737 +0.00(+0.00%)
Aug 18, 2021 4.861 4.861 4.837 4.845 60,472 -0.01(-0.17%)
Aug 17, 2021 4.845 4.869 4.837 4.853 48,294 +0.02(+0.51%)
Aug 16, 2021 4.837 4.869 4.828 4.828 73,197 -0.02(-0.34%)
Aug 13, 2021 4.828 4.869 4.828 4.845 67,867 +0.00(+0.00%)
Aug 12, 2021 4.837 4.853 4.837 4.845 62,053 -0.01(-0.17%)
Aug 11, 2021 4.828 4.853 4.813 4.853 82,446 +0.02(+0.51%)
Aug 10, 2021 4.796 4.828 4.796 4.828 63,925 +0.02(+0.51%)
Aug 09, 2021 4.828 4.828 4.796 4.804 64,090 -0.02(-0.34%)
Aug 06, 2021 4.820 4.828 4.791 4.820 49,609 +0.02(+0.34%)
Aug 05, 2021 4.804 4.812 4.770 4.804 63,641 +0.02(+0.51%)
Aug 04, 2021 4.796 4.804 4.763 4.779 84,466 +0.00(+0.00%)
Aug 03, 2021 4.788 4.820 4.763 4.779 46,284 -0.01(-0.17%)
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.