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, 2016 3.200 3.208 3.188 3.194 95,364 -0.01(-0.19%)
Nov 29, 2016 3.188 3.212 3.188 3.200 128,267 +0.00(+0.00%)
Nov 28, 2016 3.188 3.206 3.188 3.200 108,631 +0.01(+0.38%)
Nov 25, 2016 3.194 3.194 3.188 3.188 47,577 +0.00(+0.00%)
Nov 23, 2016 3.188 3.188 3.188 0 -0.02(-0.55%)
Nov 22, 2016 3.194 3.212 3.194 3.205 197,404 +0.01(+0.16%)
Nov 21, 2016 3.194 3.206 3.194 3.200 255,186 -0.01(-0.19%)
Nov 18, 2016 3.194 3.206 3.194 3.206 68,883 +0.02(+0.57%)
Nov 17, 2016 3.194 3.206 3.182 3.188 96,671 -0.01(-0.37%)
Nov 16, 2016 3.194 3.200 3.182 3.200 67,355 +0.02(+0.56%)
Nov 15, 2016 3.169 3.190 3.169 3.182 161,685 +0.01(+0.39%)
Nov 14, 2016 3.176 3.197 3.169 3.169 213,765 -0.02(-0.57%)
Nov 11, 2016 3.176 3.196 3.176 3.188 115,786 -0.00(-0.00%)
Nov 10, 2016 3.218 3.218 3.176 3.188 186,647 -0.01(-0.38%)
Nov 09, 2016 3.206 3.218 3.188 3.200 227,869 -0.01(-0.38%)
Nov 08, 2016 3.231 3.231 3.212 3.212 157,242 -0.01(-0.45%)
Nov 07, 2016 3.231 3.237 3.212 3.227 108,759 +0.00(+0.07%)
Nov 04, 2016 3.243 3.243 3.224 3.224 160,797 -0.02(-0.56%)
Nov 03, 2016 3.237 3.243 3.231 3.243 52,992 +0.01(+0.21%)
Nov 02, 2016 3.237 3.249 3.227 3.236 137,144 -0.01(-0.39%)
Nov 01, 2016 3.243 3.249 3.236 3.249 145,026 +0.01(+0.19%)
Oct 31, 2016 3.243 3.255 3.237 3.243 144,764 +0.00(+0.00%)
Oct 28, 2016 3.237 3.243 3.231 3.243 75,947 +0.00(+0.02%)
Oct 27, 2016 3.237 3.243 3.231 3.242 107,860 +0.01(+0.17%)
Oct 26, 2016 3.249 3.249 3.224 3.237 242,725 -0.01(-0.19%)
Oct 25, 2016 3.237 3.249 3.237 3.243 141,747 -0.01(-0.19%)
Oct 24, 2016 3.243 3.249 3.224 3.249 157,876 +0.01(+0.38%)
Oct 21, 2016 3.237 3.249 3.233 3.237 55,342 +0.01(+0.19%)
Oct 20, 2016 3.231 3.240 3.224 3.231 280,933 -0.01(-0.38%)
Oct 19, 2016 3.218 3.243 3.212 3.243 232,996 +0.03(+0.95%)
Oct 18, 2016 3.218 3.231 3.212 3.212 178,957 -0.01(-0.38%)
Oct 17, 2016 3.243 3.243 3.213 3.224 281,922 -0.01(-0.19%)
Oct 14, 2016 3.249 3.255 3.230 3.231 372,446 +0.00(+0.00%)
Oct 13, 2016 3.255 3.261 3.231 3.231 380,209 -0.02(-0.57%)
Oct 12, 2016 3.261 3.261 3.249 3.249 93,640 -0.01(-0.18%)
Oct 11, 2016 3.267 3.267 3.243 3.255 291,087 +0.00(+0.00%)
Oct 10, 2016 3.255 3.267 3.255 3.255 137,091 +0.00(+0.00%)
Oct 07, 2016 3.249 3.261 3.249 3.255 109,480 +0.00(+0.00%)
Oct 06, 2016 3.255 3.263 3.245 3.255 186,123 -0.00(-0.00%)
Oct 05, 2016 3.255 3.261 3.243 3.255 103,445 -0.01(-0.37%)
Oct 04, 2016 3.261 3.267 3.237 3.267 103,193 +0.01(+0.19%)
Oct 03, 2016 3.237 3.261 3.237 3.261 70,319 +0.02(+0.75%)
Sep 30, 2016 3.255 3.255 3.237 3.237 152,521 +0.00(+0.00%)
Sep 29, 2016 3.255 3.265 3.231 3.237 142,490 -0.01(-0.39%)
Sep 28, 2016 3.224 3.261 3.224 3.249 122,023 +0.02(+0.62%)
Sep 27, 2016 3.235 3.241 3.217 3.229 222,050 -0.01(-0.37%)
Sep 26, 2016 3.235 3.241 3.224 3.241 91,179 -0.00(-0.00%)
Sep 23, 2016 3.223 3.241 3.217 3.241 171,518 +0.01(+0.37%)
Sep 22, 2016 3.235 3.241 3.217 3.229 174,246 +0.01(+0.38%)
Sep 21, 2016 3.235 3.238 3.217 3.217 131,320 -0.01(-0.37%)
Sep 20, 2016 3.223 3.235 3.217 3.229 202,242 +0.01(+0.19%)
Sep 19, 2016 3.229 3.247 3.217 3.223 121,014 +0.01(+0.19%)
Sep 16, 2016 3.223 3.266 3.217 3.217 155,275 -0.01(-0.19%)
Sep 15, 2016 3.229 3.237 3.223 3.223 92,639 -0.01(-0.28%)
Sep 14, 2016 3.217 3.253 3.217 3.232 151,222 -0.00(-0.09%)
Sep 13, 2016 3.235 3.253 3.217 3.235 152,533 -0.03(-0.93%)
Sep 12, 2016 3.229 3.266 3.229 3.266 230,815 +0.02(+0.75%)
Sep 09, 2016 3.253 3.253 3.229 3.241 109,888 -0.01(-0.19%)
Sep 08, 2016 3.241 3.260 3.241 3.247 121,442 -0.01(-0.37%)
Sep 07, 2016 3.260 3.260 3.247 3.260 102,822 +0.02(+0.56%)
Sep 06, 2016 3.247 3.260 3.241 3.241 98,346 -0.01(-0.19%)
Sep 02, 2016 3.253 3.247 3.247 3.247 135,099 -0.01(-0.19%)
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.