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

Tcw Strategic (NY: TSI )

4.630 +0.050 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 1.296 1.303 1.283 1.286 359,745 -0.01(-0.53%)
Nov 29, 2007 1.300 1.313 1.293 1.293 272,160 -0.01(-1.04%)
Nov 28, 2007 1.262 1.327 1.262 1.307 428,006 +0.03(+2.67%)
Nov 27, 2007 1.286 1.317 1.266 1.272 404,399 -0.02(-1.84%)
Nov 26, 2007 1.279 1.313 1.279 1.296 172,231 +0.00(+0.26%)
Nov 23, 2007 1.296 1.310 1.293 1.293 183,693 +0.01(+1.06%)
Nov 21, 2007 1.293 1.303 1.279 1.279 324,770 -0.01(-0.79%)
Nov 20, 2007 1.300 1.313 1.283 1.290 499,940 -0.01(-0.53%)
Nov 19, 2007 1.293 1.324 1.293 1.296 330,648 +0.00(+0.26%)
Nov 16, 2007 1.307 1.307 1.290 1.293 417,939 +0.01(+0.80%)
Nov 15, 2007 1.293 1.310 1.283 1.283 282,153 +0.00(+0.00%)
Nov 14, 2007 1.307 1.324 1.283 1.283 497,883 -0.02(-1.82%)
Nov 13, 2007 1.293 1.327 1.293 1.307 365,917 +0.01(+1.05%)
Nov 12, 2007 1.272 1.313 1.272 1.293 408,831 +0.00(+0.00%)
Nov 09, 2007 1.303 1.320 1.293 1.293 405,007 -0.03(-2.06%)
Nov 08, 2007 1.320 1.330 1.300 1.320 260,404 +0.00(+0.26%)
Nov 07, 2007 1.330 1.337 1.317 1.317 302,433 -0.00(-0.26%)
Nov 06, 2007 1.337 1.344 1.320 1.320 552,256 -0.01(-0.77%)
Nov 05, 2007 1.337 1.344 1.330 1.330 407,065 -0.02(-1.26%)
Nov 02, 2007 1.341 1.354 1.337 1.347 246,590 +0.02(+1.28%)
Nov 01, 2007 1.334 1.347 1.330 1.330 350,340 +0.00(+0.00%)
Oct 31, 2007 1.334 1.375 1.330 1.330 620,737 -0.00(-0.25%)
Oct 30, 2007 1.337 1.354 1.334 1.334 200,152 -0.00(-0.25%)
Oct 29, 2007 1.334 1.354 1.334 1.337 179,872 +0.00(+0.25%)
Oct 26, 2007 1.327 1.358 1.327 1.334 242,769 +0.01(+0.51%)
Oct 25, 2007 1.337 1.354 1.327 1.327 315,365 -0.02(-1.27%)
Oct 24, 2007 1.341 1.358 1.337 1.344 206,912 -0.01(-0.50%)
Oct 23, 2007 1.361 1.361 1.341 1.351 231,307 -0.00(-0.25%)
Oct 22, 2007 1.354 1.368 1.327 1.354 278,038 +0.01(+0.51%)
Oct 19, 2007 1.361 1.368 1.347 1.347 543,439 -0.01(-1.00%)
Oct 18, 2007 1.358 1.368 1.354 1.361 287,150 -0.01(-0.50%)
Oct 17, 2007 1.371 1.385 1.354 1.368 273,924 -0.00(-0.25%)
Oct 16, 2007 1.371 1.381 1.368 1.371 180,166 -0.01(-0.49%)
Oct 15, 2007 1.375 1.392 1.368 1.378 310,956 +0.01(+0.75%)
Oct 12, 2007 1.392 1.392 1.364 1.368 588,995 -0.00(-0.25%)
Oct 11, 2007 1.385 1.422 1.371 1.371 681,871 -0.01(-0.98%)
Oct 10, 2007 1.388 1.395 1.371 1.385 428,226 +0.00(+0.28%)
Oct 09, 2007 1.395 1.395 1.354 1.381 398,541 +0.00(+0.22%)
Oct 08, 2007 1.385 1.395 1.371 1.378 461,732 -0.00(-0.25%)
Oct 05, 2007 1.378 1.395 1.375 1.381 429,990 -0.01(-0.49%)
Oct 04, 2007 1.392 1.398 1.381 1.388 214,554 -0.00(-0.24%)
Oct 03, 2007 1.395 1.398 1.385 1.392 239,830 -0.00(-0.24%)
Oct 02, 2007 1.385 1.402 1.385 1.395 187,220 +0.00(+0.25%)
Oct 01, 2007 1.371 1.402 1.371 1.392 274,511 +0.02(+1.24%)
Sep 28, 2007 1.364 1.385 1.361 1.375 335,939 +0.00(+0.25%)
Sep 27, 2007 1.402 1.439 1.364 1.371 1,100,104 -0.03(-2.42%)
Sep 26, 2007 1.385 1.429 1.385 1.405 275,393 -0.01(-0.48%)
Sep 25, 2007 1.422 1.436 1.412 1.412 236,891 -0.03(-2.12%)
Sep 24, 2007 1.443 1.463 1.432 1.443 300,375 -0.01(-0.70%)
Sep 21, 2007 1.487 1.487 1.449 1.453 147,542 -0.03(-2.06%)
Sep 20, 2007 1.439 1.483 1.436 1.483 722,136 +0.02(+1.16%)
Sep 19, 2007 1.415 1.480 1.405 1.466 789,736 +0.06(+4.36%)
Sep 18, 2007 1.388 1.415 1.381 1.405 218,081 +0.02(+1.23%)
Sep 17, 2007 1.398 1.402 1.381 1.388 186,632 -0.01(-0.97%)
Sep 14, 2007 1.395 1.419 1.388 1.402 180,460 +0.01(+0.49%)
Sep 13, 2007 1.415 1.422 1.392 1.395 163,413 -0.01(-0.49%)
Sep 12, 2007 1.409 1.422 1.392 1.402 380,613 -0.02(-1.20%)
Sep 11, 2007 1.405 1.432 1.402 1.419 210,145 +0.01(+0.48%)
Sep 10, 2007 1.409 1.422 1.392 1.412 436,456 +0.00(+0.24%)
Sep 07, 2007 1.422 1.429 1.409 1.409 290,676 -0.01(-0.72%)
Sep 06, 2007 1.426 1.436 1.419 1.419 314,777 -0.01(-0.71%)
Sep 05, 2007 1.419 1.531 1.415 1.429 471,725 -0.01(-0.94%)
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.