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, 2019 4.287 4.310 4.287 4.295 35,172 +0.01(+0.17%)
Nov 27, 2019 4.324 4.324 4.287 4.287 122,561 -0.03(-0.68%)
Nov 26, 2019 4.317 4.321 4.310 4.317 238,946 +0.00(+0.00%)
Nov 25, 2019 4.302 4.317 4.301 4.317 179,644 +0.01(+0.34%)
Nov 22, 2019 4.302 4.317 4.295 4.302 136,359 +0.00(+0.00%)
Nov 21, 2019 4.317 4.324 4.302 4.302 133,930 -0.01(-0.34%)
Nov 20, 2019 4.317 4.321 4.302 4.317 205,792 +0.01(+0.17%)
Nov 19, 2019 4.310 4.324 4.280 4.310 162,674 -0.01(-0.17%)
Nov 18, 2019 4.251 4.317 4.251 4.317 254,328 +0.06(+1.39%)
Nov 15, 2019 4.251 4.265 4.251 4.258 193,852 -0.01(-0.17%)
Nov 14, 2019 4.258 4.265 4.251 4.265 210,117 +0.01(+0.35%)
Nov 13, 2019 4.265 4.265 4.251 4.251 101,375 +0.00(+0.00%)
Nov 12, 2019 4.295 4.295 4.251 4.251 140,158 -0.04(-1.03%)
Nov 11, 2019 4.287 4.295 4.280 4.295 155,950 +0.00(+0.00%)
Nov 08, 2019 4.287 4.295 4.277 4.295 150,564 +0.00(+0.00%)
Nov 07, 2019 4.265 4.295 4.248 4.295 183,306 +0.03(+0.69%)
Nov 06, 2019 4.251 4.265 4.236 4.265 179,145 +0.02(+0.52%)
Nov 05, 2019 4.273 4.273 4.236 4.243 276,993 -0.03(-0.69%)
Nov 04, 2019 4.273 4.287 4.265 4.273 370,126 +0.01(+0.17%)
Nov 01, 2019 4.280 4.280 4.221 4.265 257,568 -0.01(-0.17%)
Oct 31, 2019 4.280 4.280 4.251 4.273 78,865 -0.01(-0.17%)
Oct 30, 2019 4.273 4.280 4.261 4.280 50,477 +0.00(+0.00%)
Oct 29, 2019 4.243 4.280 4.243 4.280 74,606 +0.01(+0.35%)
Oct 28, 2019 4.265 4.265 4.228 4.265 189,576 +0.00(+0.00%)
Oct 25, 2019 4.258 4.280 4.243 4.265 145,694 +0.01(+0.17%)
Oct 24, 2019 4.236 4.258 4.228 4.258 171,308 +0.03(+0.70%)
Oct 23, 2019 4.228 4.228 4.221 4.228 86,455 +0.01(+0.18%)
Oct 22, 2019 4.228 4.228 4.214 4.221 127,320 -0.01(-0.17%)
Oct 21, 2019 4.221 4.228 4.214 4.228 77,381 +0.01(+0.35%)
Oct 18, 2019 4.228 4.228 4.214 4.214 77,649 -0.01(-0.35%)
Oct 17, 2019 4.221 4.228 4.214 4.228 71,756 +0.02(+0.53%)
Oct 16, 2019 4.228 4.228 4.199 4.206 116,318 -0.01(-0.35%)
Oct 15, 2019 4.199 4.228 4.199 4.221 169,999 +0.01(+0.35%)
Oct 14, 2019 4.221 4.221 4.199 4.206 113,795 -0.01(-0.18%)
Oct 11, 2019 4.228 4.236 4.199 4.214 174,508 +0.00(+0.00%)
Oct 10, 2019 4.214 4.228 4.214 4.214 126,840 -0.01(-0.35%)
Oct 09, 2019 4.221 4.228 4.206 4.228 186,024 +0.01(+0.18%)
Oct 08, 2019 4.214 4.228 4.214 4.221 91,394 +0.00(+0.00%)
Oct 07, 2019 4.221 4.228 4.214 4.221 133,142 -0.01(-0.17%)
Oct 04, 2019 4.221 4.228 4.214 4.228 187,224 +0.01(+0.18%)
Oct 03, 2019 4.214 4.228 4.210 4.221 106,598 +0.01(+0.35%)
Oct 02, 2019 4.214 4.228 4.206 4.206 111,540 -0.01(-0.35%)
Oct 01, 2019 4.199 4.221 4.199 4.221 238,789 +0.02(+0.53%)
Sep 30, 2019 4.214 4.236 4.195 4.199 321,047 +0.00(+0.00%)
Sep 27, 2019 4.273 4.273 4.191 4.199 265,820 -0.03(-0.64%)
Sep 26, 2019 4.218 4.247 4.218 4.226 177,368 +0.01(+0.17%)
Sep 25, 2019 4.218 4.247 4.218 4.218 363,111 -0.01(-0.34%)
Sep 24, 2019 4.226 4.240 4.211 4.233 381,166 +0.01(+0.17%)
Sep 23, 2019 4.240 4.247 4.211 4.226 163,304 -0.01(-0.17%)
Sep 20, 2019 4.233 4.240 4.226 4.233 96,080 +0.00(+0.00%)
Sep 19, 2019 4.240 4.240 4.226 4.233 253,487 -0.01(-0.17%)
Sep 18, 2019 4.226 4.240 4.226 4.240 240,147 +0.01(+0.34%)
Sep 17, 2019 4.226 4.247 4.220 4.226 133,780 -0.01(-0.17%)
Sep 16, 2019 4.226 4.240 4.204 4.233 164,324 +0.01(+0.17%)
Sep 13, 2019 4.233 4.233 4.211 4.226 121,336 +0.01(+0.35%)
Sep 12, 2019 4.226 4.233 4.204 4.211 185,455 -0.02(-0.52%)
Sep 11, 2019 4.240 4.240 4.226 4.233 147,335 +0.00(+0.00%)
Sep 10, 2019 4.211 4.240 4.211 4.233 136,529 +0.02(+0.52%)
Sep 09, 2019 4.240 4.247 4.211 4.211 179,960 +0.00(+0.00%)
Sep 06, 2019 4.211 4.226 4.204 4.211 99,237 -0.01(-0.34%)
Sep 05, 2019 4.218 4.247 4.204 4.226 205,643 -0.01(-0.17%)
Sep 04, 2019 4.218 4.247 4.211 4.233 145,660 +0.01(+0.17%)
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.