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, 2022 4.189 4.242 4.136 4.171 224,109 -0.02(-0.42%)
Nov 29, 2022 4.251 4.269 4.189 4.189 37,843 -0.07(-1.66%)
Nov 28, 2022 4.251 4.269 4.207 4.260 43,640 +0.00(+0.00%)
Nov 25, 2022 4.260 4.268 4.251 4.260 14,553 -0.01(-0.21%)
Nov 23, 2022 4.251 4.272 4.251 4.269 56,825 +0.00(+0.00%)
Nov 22, 2022 4.216 4.278 4.207 4.269 77,599 +0.07(+1.69%)
Nov 21, 2022 4.171 4.207 4.171 4.198 120,058 +0.03(+0.64%)
Nov 18, 2022 4.154 4.189 4.145 4.171 82,610 +0.02(+0.43%)
Nov 17, 2022 4.180 4.180 4.136 4.154 66,256 -0.02(-0.53%)
Nov 16, 2022 4.180 4.180 4.163 4.176 61,421 +0.00(+0.00%)
Nov 15, 2022 4.171 4.180 4.163 4.176 186,132 +0.01(+0.32%)
Nov 14, 2022 4.145 4.163 4.133 4.163 166,418 +0.02(+0.43%)
Nov 11, 2022 4.163 4.163 4.145 4.145 95,767 -0.01(-0.32%)
Nov 10, 2022 4.118 4.167 4.118 4.158 212,661 +0.06(+1.40%)
Nov 09, 2022 4.092 4.109 4.092 4.101 63,983 -0.01(-0.22%)
Nov 08, 2022 4.109 4.145 4.099 4.109 87,351 -0.01(-0.22%)
Nov 07, 2022 4.101 4.118 4.101 4.118 46,004 +0.00(+0.00%)
Nov 04, 2022 4.101 4.122 4.101 4.118 128,010 +0.00(+0.00%)
Nov 03, 2022 4.083 4.136 4.083 4.118 121,400 +0.01(+0.23%)
Nov 02, 2022 4.092 4.123 4.092 4.109 68,430 -0.00(-0.01%)
Nov 01, 2022 4.092 4.145 4.087 4.109 105,799 +0.03(+0.65%)
Oct 31, 2022 4.074 4.092 4.074 4.083 51,885 -0.03(-0.65%)
Oct 28, 2022 4.092 4.123 4.092 4.109 42,503 +0.00(+0.00%)
Oct 27, 2022 4.056 4.114 4.056 4.109 118,110 +0.03(+0.65%)
Oct 26, 2022 4.039 4.109 4.039 4.083 59,632 +0.02(+0.44%)
Oct 25, 2022 4.047 4.074 4.047 4.065 49,465 +0.04(+0.88%)
Oct 24, 2022 4.021 4.039 4.012 4.030 86,524 +0.01(+0.22%)
Oct 21, 2022 4.021 4.021 3.994 4.021 128,723 +0.00(+0.00%)
Oct 20, 2022 4.003 4.030 4.003 4.021 65,911 -0.02(-0.44%)
Oct 19, 2022 4.074 4.074 4.012 4.039 72,962 -0.01(-0.22%)
Oct 18, 2022 4.092 4.096 4.039 4.047 127,596 -0.04(-1.08%)
Oct 17, 2022 4.092 4.198 4.065 4.092 143,323 +0.01(+0.22%)
Oct 14, 2022 4.225 4.313 4.083 4.083 106,177 -0.06(-1.50%)
Oct 13, 2022 4.118 4.402 4.058 4.145 110,561 -0.04(-1.06%)
Oct 12, 2022 4.109 4.189 4.074 4.189 148,034 +0.11(+2.60%)
Oct 11, 2022 4.101 4.114 4.056 4.083 91,140 -0.03(-0.65%)
Oct 10, 2022 4.189 4.189 4.092 4.109 80,467 -0.11(-2.52%)
Oct 07, 2022 4.216 4.287 4.190 4.216 41,962 -0.05(-1.24%)
Oct 06, 2022 4.163 4.304 4.163 4.269 53,726 +0.11(+2.55%)
Oct 05, 2022 4.207 4.216 4.136 4.163 75,358 -0.11(-2.49%)
Oct 04, 2022 4.304 4.304 4.207 4.269 173,349 -0.02(-0.41%)
Oct 03, 2022 4.216 4.304 4.180 4.287 82,842 +0.11(+2.54%)
Sep 30, 2022 4.047 4.189 4.039 4.180 72,972 +0.12(+2.83%)
Sep 29, 2022 4.145 4.163 4.047 4.065 75,687 -0.12(-2.75%)
Sep 28, 2022 4.067 4.198 4.049 4.180 132,426 +0.09(+2.14%)
Sep 27, 2022 4.110 4.119 3.979 4.093 254,499 -0.02(-0.43%)
Sep 26, 2022 4.110 4.154 4.080 4.110 238,048 -0.02(-0.42%)
Sep 23, 2022 4.102 4.171 4.102 4.128 72,660 -0.03(-0.63%)
Sep 22, 2022 4.215 4.215 4.137 4.154 75,796 -0.10(-2.26%)
Sep 21, 2022 4.233 4.276 4.189 4.250 60,996 -0.01(-0.21%)
Sep 20, 2022 4.198 4.364 4.171 4.259 85,002 +0.03(+0.83%)
Sep 19, 2022 4.241 4.285 4.224 4.224 78,536 -0.04(-1.02%)
Sep 16, 2022 4.268 4.290 4.259 4.268 52,324 -0.04(-0.91%)
Sep 15, 2022 4.311 4.338 4.294 4.307 65,716 +0.00(+0.10%)
Sep 14, 2022 4.346 4.381 4.303 4.303 77,772 -0.07(-1.60%)
Sep 13, 2022 4.320 4.460 4.320 4.373 67,662 +0.01(+0.20%)
Sep 12, 2022 4.408 4.460 4.364 4.364 37,998 -0.08(-1.77%)
Sep 09, 2022 4.381 4.460 4.377 4.443 25,082 +0.03(+0.79%)
Sep 08, 2022 4.364 4.408 4.317 4.408 12,238 +0.00(+0.00%)
Sep 07, 2022 4.329 4.416 4.311 4.408 62,413 +0.04(+1.00%)
Sep 06, 2022 4.390 4.392 4.320 4.364 25,593 -0.05(-1.19%)
Sep 02, 2022 4.346 4.460 4.346 4.416 41,983 +0.05(+1.20%)
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.