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: 4:10 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 30, 2018 3.765 3.786 3.731 3.765 111,491 +0.00(+0.00%)
Nov 29, 2018 3.799 3.825 3.751 3.765 72,289 -0.03(-0.72%)
Nov 28, 2018 3.696 3.792 3.689 3.792 93,618 +0.10(+2.79%)
Nov 27, 2018 3.751 3.751 3.689 3.689 55,354 -0.07(-1.83%)
Nov 26, 2018 3.738 3.758 3.724 3.758 69,239 +0.02(+0.55%)
Nov 23, 2018 3.724 3.738 3.710 3.738 23,724 +0.01(+0.37%)
Nov 21, 2018 3.724 3.724 3.724 0 +0.04(+1.12%)
Nov 20, 2018 3.676 3.710 3.676 3.683 224,322 -0.02(-0.56%)
Nov 19, 2018 3.655 3.703 3.655 3.703 116,300 +0.05(+1.51%)
Nov 16, 2018 3.655 3.676 3.648 3.648 108,580 -0.01(-0.38%)
Nov 15, 2018 3.676 3.696 3.655 3.662 145,974 -0.01(-0.40%)
Nov 14, 2018 3.696 3.696 3.676 3.677 119,499 -0.02(-0.53%)
Nov 13, 2018 3.689 3.724 3.689 3.696 99,617 -0.01(-0.19%)
Nov 12, 2018 3.689 3.717 3.689 3.703 135,363 +0.01(+0.37%)
Nov 09, 2018 3.717 3.724 3.689 3.689 123,572 -0.02(-0.56%)
Nov 08, 2018 3.717 3.731 3.703 3.710 75,246 -0.01(-0.18%)
Nov 07, 2018 3.710 3.724 3.710 3.717 97,226 +0.00(+0.00%)
Nov 06, 2018 3.710 3.724 3.703 3.717 122,119 +0.00(+0.00%)
Nov 05, 2018 3.724 3.733 3.710 3.717 69,942 -0.02(-0.46%)
Nov 02, 2018 3.731 3.738 3.717 3.734 39,298 +0.01(+0.15%)
Nov 01, 2018 3.710 3.734 3.710 3.729 20,844 +0.02(+0.48%)
Oct 31, 2018 3.683 3.723 3.677 3.711 103,246 +0.02(+0.58%)
Oct 30, 2018 3.724 3.744 3.669 3.689 102,250 -0.03(-0.92%)
Oct 29, 2018 3.717 3.733 3.703 3.724 79,464 +0.01(+0.18%)
Oct 26, 2018 3.703 3.731 3.683 3.717 149,480 +0.01(+0.19%)
Oct 25, 2018 3.703 3.738 3.696 3.710 89,113 +0.00(+0.00%)
Oct 24, 2018 3.717 3.719 3.709 3.710 52,879 -0.01(-0.37%)
Oct 23, 2018 3.717 3.761 3.710 3.724 77,546 +0.01(+0.18%)
Oct 22, 2018 3.744 3.765 3.717 3.717 18,340 -0.02(-0.55%)
Oct 19, 2018 3.744 3.765 3.738 3.738 63,896 -0.01(-0.18%)
Oct 18, 2018 3.724 3.744 3.710 3.744 128,758 +0.03(+0.74%)
Oct 17, 2018 3.744 3.765 3.710 3.717 99,333 -0.02(-0.55%)
Oct 16, 2018 3.751 3.763 3.703 3.738 146,173 -0.01(-0.18%)
Oct 15, 2018 3.792 3.799 3.676 3.744 206,189 -0.03(-0.73%)
Oct 12, 2018 3.813 3.827 3.724 3.772 159,960 +0.01(+0.18%)
Oct 11, 2018 3.772 3.792 3.710 3.765 189,896 -0.03(-0.72%)
Oct 10, 2018 3.820 3.827 3.744 3.792 157,054 -0.02(-0.54%)
Oct 09, 2018 3.834 3.834 3.779 3.813 122,870 +0.02(+0.54%)
Oct 08, 2018 3.765 3.799 3.751 3.792 81,499 +0.04(+1.10%)
Oct 05, 2018 3.827 3.827 3.724 3.751 174,515 -0.07(-1.80%)
Oct 04, 2018 3.882 3.882 3.799 3.820 75,389 -0.05(-1.42%)
Oct 03, 2018 3.896 3.919 3.861 3.875 275,119 +0.00(+0.00%)
Oct 02, 2018 3.813 3.902 3.813 3.875 290,229 +0.07(+1.80%)
Oct 01, 2018 3.854 3.882 3.792 3.806 163,013 -0.04(-1.07%)
Sep 28, 2018 3.847 3.889 3.847 3.847 88,058 +0.01(+0.18%)
Sep 27, 2018 3.827 3.847 3.827 3.841 54,122 +0.03(+0.67%)
Sep 26, 2018 3.862 3.864 3.788 3.815 189,384 -0.03(-0.71%)
Sep 25, 2018 3.808 3.842 3.808 3.842 59,626 +0.05(+1.25%)
Sep 24, 2018 3.822 3.828 3.788 3.795 123,901 -0.02(-0.53%)
Sep 21, 2018 3.801 3.822 3.788 3.815 115,849 +0.02(+0.54%)
Sep 20, 2018 3.815 3.822 3.795 3.795 69,067 -0.03(-0.71%)
Sep 19, 2018 3.849 3.850 3.808 3.822 52,982 -0.02(-0.56%)
Sep 18, 2018 3.828 3.856 3.818 3.843 121,400 +0.02(+0.57%)
Sep 17, 2018 3.808 3.835 3.795 3.822 120,641 +0.01(+0.18%)
Sep 14, 2018 3.815 3.835 3.801 3.815 88,990 -0.01(-0.18%)
Sep 13, 2018 3.767 3.822 3.767 3.822 75,751 +0.06(+1.62%)
Sep 12, 2018 3.767 3.801 3.761 3.761 48,425 -0.01(-0.18%)
Sep 11, 2018 3.754 3.785 3.754 3.767 92,111 +0.01(+0.36%)
Sep 10, 2018 3.761 3.774 3.754 3.754 45,969 -0.01(-0.18%)
Sep 07, 2018 3.767 3.788 3.747 3.761 44,864 +0.00(+0.00%)
Sep 06, 2018 3.734 3.774 3.734 3.761 84,369 +0.03(+0.73%)
Sep 05, 2018 3.740 3.761 3.734 3.734 55,649 -0.01(-0.18%)
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.