Skip to main content

Tcw Strategic (NY: TSI )

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.