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

Tcw Strategic (NY: TSI )

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2013 2.944 2.944 2.939 2.944 62,549 +0.00(+0.00%)
Nov 27, 2013 2.934 2.955 2.928 2.944 329,183 +0.01(+0.36%)
Nov 26, 2013 2.939 2.939 2.928 2.934 153,780 +0.00(+0.00%)
Nov 25, 2013 2.907 2.939 2.907 2.934 202,925 +0.01(+0.37%)
Nov 22, 2013 2.928 2.950 2.896 2.923 194,267 +0.00(+0.00%)
Nov 21, 2013 2.934 2.950 2.923 2.923 322,349 -0.02(-0.55%)
Nov 20, 2013 2.955 2.960 2.928 2.939 183,924 -0.01(-0.36%)
Nov 19, 2013 2.955 2.960 2.939 2.950 223,701 +0.01(+0.36%)
Nov 18, 2013 2.934 2.939 2.924 2.939 183,726 +0.02(+0.73%)
Nov 15, 2013 2.918 2.944 2.902 2.918 132,370 +0.01(+0.19%)
Nov 14, 2013 2.923 2.923 2.902 2.912 153,616 +0.01(+0.37%)
Nov 13, 2013 2.918 2.928 2.896 2.902 119,192 +0.00(+0.00%)
Nov 12, 2013 2.923 2.923 2.902 2.902 55,651 -0.01(-0.18%)
Nov 11, 2013 2.886 2.934 2.880 2.907 103,825 +0.01(+0.37%)
Nov 08, 2013 2.918 2.934 2.896 2.896 166,363 -0.02(-0.73%)
Nov 07, 2013 2.955 2.960 2.918 2.918 108,967 -0.05(-1.80%)
Nov 06, 2013 2.982 2.987 2.955 2.971 108,427 +0.00(+0.00%)
Nov 05, 2013 2.955 2.971 2.955 2.971 67,600 +0.01(+0.18%)
Nov 04, 2013 2.987 3.003 2.950 2.966 244,888 -0.02(-0.72%)
Nov 01, 2013 2.987 2.987 2.955 2.987 140,440 -0.01(-0.18%)
Oct 31, 2013 2.982 2.993 2.950 2.993 306,502 +0.00(+0.00%)
Oct 30, 2013 2.944 2.993 2.934 2.993 414,001 +0.03(+0.90%)
Oct 29, 2013 2.912 2.982 2.902 2.966 201,559 +0.06(+2.21%)
Oct 28, 2013 2.864 2.902 2.859 2.902 115,860 +0.03(+0.93%)
Oct 25, 2013 2.886 2.887 2.859 2.875 149,095 +0.01(+0.28%)
Oct 24, 2013 2.907 2.907 2.864 2.867 158,803 +0.00(+0.09%)
Oct 23, 2013 2.896 2.912 2.859 2.864 419,400 -0.04(-1.47%)
Oct 22, 2013 2.939 2.939 2.896 2.907 251,039 +0.01(+0.29%)
Oct 21, 2013 2.902 2.912 2.875 2.898 152,620 -0.00(-0.11%)
Oct 18, 2013 2.928 2.993 2.886 2.902 452,494 +0.01(+0.18%)
Oct 17, 2013 2.838 2.928 2.829 2.896 343,616 +0.06(+2.26%)
Oct 16, 2013 2.822 2.835 2.816 2.832 157,429 +0.02(+0.57%)
Oct 15, 2013 2.838 2.854 2.811 2.816 246,503 -0.03(-0.94%)
Oct 14, 2013 2.848 2.854 2.832 2.843 172,415 +0.01(+0.38%)
Oct 11, 2013 2.848 2.859 2.832 2.832 242,347 +0.00(+0.00%)
Oct 10, 2013 2.827 2.832 2.811 2.832 253,590 +0.02(+0.57%)
Oct 09, 2013 2.832 2.832 2.811 2.816 173,166 -0.03(-1.13%)
Oct 08, 2013 2.832 2.859 2.827 2.848 188,617 +0.02(+0.76%)
Oct 07, 2013 2.816 2.843 2.811 2.827 136,261 -0.01(-0.38%)
Oct 04, 2013 2.854 2.854 2.816 2.838 204,714 +0.00(+0.00%)
Oct 03, 2013 2.875 2.875 2.827 2.838 161,790 -0.03(-1.12%)
Oct 02, 2013 2.880 2.886 2.848 2.870 156,634 -0.01(-0.37%)
Oct 01, 2013 2.864 2.886 2.859 2.880 145,406 +0.00(+0.00%)
Sep 30, 2013 2.827 2.886 2.827 2.880 209,340 +0.04(+1.32%)
Sep 27, 2013 2.864 2.864 2.811 2.843 232,627 -0.04(-1.48%)
Sep 26, 2013 2.886 2.902 2.859 2.886 223,503 +0.00(+0.15%)
Sep 25, 2013 2.897 2.897 2.755 2.881 708,730 -0.02(-0.72%)
Sep 24, 2013 2.855 2.908 2.855 2.902 155,196 +0.03(+1.10%)
Sep 23, 2013 2.850 2.887 2.850 2.871 231,599 +0.01(+0.19%)
Sep 20, 2013 2.813 2.871 2.792 2.865 234,424 +0.04(+1.29%)
Sep 19, 2013 2.839 2.839 2.797 2.829 161,423 +0.01(+0.19%)
Sep 18, 2013 2.787 2.843 2.776 2.824 288,441 +0.05(+1.70%)
Sep 17, 2013 2.776 2.783 2.776 2.776 245,487 +0.00(+0.00%)
Sep 16, 2013 2.764 2.782 2.764 2.776 104,447 +0.01(+0.45%)
Sep 13, 2013 2.761 2.771 2.755 2.764 129,232 -0.00(-0.07%)
Sep 12, 2013 2.750 2.771 2.750 2.766 191,540 +0.01(+0.19%)
Sep 11, 2013 2.782 2.782 2.745 2.761 224,511 -0.01(-0.19%)
Sep 10, 2013 2.771 2.771 2.750 2.766 151,951 +0.01(+0.19%)
Sep 09, 2013 2.755 2.771 2.755 2.761 148,299 +0.01(+0.19%)
Sep 06, 2013 2.740 2.761 2.740 2.755 164,715 +0.01(+0.38%)
Sep 05, 2013 2.755 2.755 2.745 2.745 240,245 +0.00(+0.00%)
Sep 04, 2013 2.734 2.755 2.734 2.745 491,806 -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.