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

Tcw Strategic (NY: TSI )

4.650 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2021 4.709 4.751 4.688 4.734 60,132 +0.03(+0.70%)
Nov 29, 2021 4.693 4.709 4.685 4.701 41,297 -0.00(-0.00%)
Nov 26, 2021 4.685 4.701 4.676 4.701 24,067 +0.02(+0.35%)
Nov 24, 2021 4.701 4.734 4.676 4.685 101,904 -0.03(-0.65%)
Nov 23, 2021 4.767 4.788 4.701 4.716 95,389 -0.04(-0.74%)
Nov 22, 2021 4.767 4.792 4.751 4.751 42,080 -0.02(-0.52%)
Nov 19, 2021 4.759 4.792 4.759 4.776 96,870 +0.01(+0.17%)
Nov 18, 2021 4.792 4.776 4.767 4.767 50,948 -0.02(-0.52%)
Nov 17, 2021 4.776 4.792 4.767 4.792 112,776 +0.03(+0.69%)
Nov 16, 2021 4.767 4.792 4.751 4.759 42,533 -0.01(-0.17%)
Nov 15, 2021 4.792 4.792 4.759 4.767 61,685 -0.01(-0.17%)
Nov 12, 2021 4.776 4.784 4.726 4.776 121,883 +0.01(+0.17%)
Nov 11, 2021 4.776 4.800 4.759 4.767 161,385 +0.01(+0.17%)
Nov 10, 2021 4.792 4.759 123,104 -0.03(-0.69%)
Nov 09, 2021 4.784 4.807 4.784 4.792 102,259 +0.00(+0.00%)
Nov 08, 2021 4.776 4.800 4.776 4.792 145,566 +0.01(+0.17%)
Nov 05, 2021 4.759 4.800 4.743 4.784 149,242 +0.02(+0.52%)
Nov 04, 2021 4.726 4.759 4.718 4.759 140,556 +0.03(+0.70%)
Nov 03, 2021 4.751 4.787 4.726 4.726 95,103 -0.02(-0.52%)
Nov 02, 2021 4.767 4.796 4.751 4.751 156,916 -0.02(-0.52%)
Nov 01, 2021 4.776 4.816 4.784 4.776 53,758 -0.01(-0.17%)
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%)
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.