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

Tcw Strategic (NY: TSI )

4.670 -0.040 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2023 4.444 4.473 4.436 4.454 95,553 +0.00(+0.00%)
Nov 29, 2023 4.435 4.482 4.435 4.454 63,608 +0.01(+0.32%)
Nov 28, 2023 4.416 4.444 4.416 4.440 85,110 +0.01(+0.32%)
Nov 27, 2023 4.425 4.435 4.425 4.425 33,865 -0.01(-0.21%)
Nov 24, 2023 4.473 4.473 4.435 4.435 23,240 -0.02(-0.34%)
Nov 22, 2023 4.454 4.482 4.444 4.450 41,297 -0.00(-0.09%)
Nov 21, 2023 4.444 4.473 4.444 4.454 57,699 +0.01(+0.21%)
Nov 20, 2023 4.463 4.463 4.416 4.444 55,076 +0.00(+0.00%)
Nov 17, 2023 4.444 4.492 4.444 4.444 172,664 +0.00(+0.00%)
Nov 16, 2023 4.425 4.463 4.425 4.444 40,894 +0.00(+0.00%)
Nov 15, 2023 4.444 4.468 4.416 4.444 67,911 -0.02(-0.43%)
Nov 14, 2023 4.435 4.473 4.435 4.463 75,629 +0.03(+0.64%)
Nov 13, 2023 4.425 4.435 4.399 4.435 49,751 +0.02(+0.43%)
Nov 10, 2023 4.435 4.444 4.397 4.416 48,362 +0.01(+0.22%)
Nov 09, 2023 4.435 4.444 4.406 4.406 51,420 -0.02(-0.43%)
Nov 08, 2023 4.368 4.425 4.368 4.425 67,262 +0.03(+0.65%)
Nov 07, 2023 4.397 4.425 4.375 4.397 40,314 +0.02(+0.43%)
Nov 06, 2023 4.425 4.425 4.378 4.378 32,804 -0.03(-0.65%)
Nov 03, 2023 4.406 4.444 4.349 4.406 71,336 +0.02(+0.43%)
Nov 02, 2023 4.330 4.387 4.330 4.387 77,371 +0.07(+1.54%)
Nov 01, 2023 4.292 4.330 4.282 4.321 71,898 +0.03(+0.67%)
Oct 31, 2023 4.273 4.311 4.273 4.292 55,656 +0.01(+0.22%)
Oct 30, 2023 4.282 4.292 4.273 4.282 42,162 +0.02(+0.45%)
Oct 27, 2023 4.282 4.302 4.263 4.263 121,928 -0.03(-0.67%)
Oct 26, 2023 4.292 4.321 4.282 4.292 87,525 +0.00(+0.00%)
Oct 25, 2023 4.292 4.321 4.282 4.292 62,428 -0.03(-0.66%)
Oct 24, 2023 4.321 4.330 4.292 4.321 55,974 +0.01(+0.22%)
Oct 23, 2023 4.302 4.311 4.282 4.311 40,017 +0.01(+0.22%)
Oct 20, 2023 4.311 4.311 4.292 4.302 20,225 -0.01(-0.22%)
Oct 19, 2023 4.302 4.311 4.292 4.311 63,729 +0.01(+0.22%)
Oct 18, 2023 4.292 4.311 4.292 4.302 68,811 +0.00(+0.00%)
Oct 17, 2023 4.302 4.318 4.282 4.302 58,198 -0.02(-0.44%)
Oct 16, 2023 4.359 4.368 4.311 4.321 129,610 -0.04(-0.87%)
Oct 13, 2023 4.416 4.416 4.340 4.359 68,200 -0.01(-0.22%)
Oct 12, 2023 4.368 4.378 4.340 4.368 102,342 +0.02(+0.44%)
Oct 11, 2023 4.321 4.359 4.321 4.349 66,434 +0.01(+0.33%)
Oct 10, 2023 4.311 4.344 4.311 4.335 45,046 +0.00(+0.11%)
Oct 09, 2023 4.302 4.340 4.302 4.330 21,682 +0.02(+0.44%)
Oct 06, 2023 4.302 4.321 4.302 4.311 75,022 -0.01(-0.33%)
Oct 05, 2023 4.311 4.330 4.311 4.325 51,118 -0.00(-0.11%)
Oct 04, 2023 4.302 4.344 4.302 4.330 116,589 +0.02(+0.44%)
Oct 03, 2023 4.321 4.321 4.311 4.311 31,804 -0.04(-0.88%)
Oct 02, 2023 4.340 4.378 4.340 4.349 70,116 -0.01(-0.22%)
Sep 29, 2023 4.321 4.378 4.321 4.359 110,633 +0.05(+1.10%)
Sep 28, 2023 4.321 4.340 4.311 4.311 91,664 -0.02(-0.44%)
Sep 27, 2023 4.302 4.349 4.302 4.330 150,129 +0.03(+0.66%)
Sep 26, 2023 4.311 4.339 4.302 4.302 132,803 -0.02(-0.43%)
Sep 25, 2023 4.330 4.326 4.311 4.321 45,159 -0.03(-0.65%)
Sep 22, 2023 4.349 4.368 4.330 4.349 160,816 +0.01(+0.22%)
Sep 21, 2023 4.358 4.358 4.339 4.339 42,131 -0.05(-1.07%)
Sep 20, 2023 4.386 4.388 4.377 4.386 24,206 -0.01(-0.21%)
Sep 19, 2023 4.405 4.405 4.377 4.396 26,657 +0.00(+0.00%)
Sep 18, 2023 4.396 4.396 4.377 4.396 15,228 +0.00(+0.00%)
Sep 15, 2023 4.396 4.396 4.377 4.396 51,059 +0.00(+0.00%)
Sep 14, 2023 4.386 4.396 4.377 4.396 26,900 +0.01(+0.21%)
Sep 13, 2023 4.377 4.396 4.377 4.386 76,818 -0.01(-0.21%)
Sep 12, 2023 4.368 4.405 4.368 4.396 65,005 +0.02(+0.43%)
Sep 11, 2023 4.405 4.405 4.368 4.377 96,641 -0.01(-0.21%)
Sep 08, 2023 4.368 4.396 4.368 4.386 42,361 +0.02(+0.43%)
Sep 07, 2023 4.368 4.396 4.368 4.368 49,876 -0.01(-0.21%)
Sep 06, 2023 4.377 4.377 4.368 4.377 56,553 +0.00(+0.00%)
Sep 05, 2023 4.377 4.396 4.368 4.377 147,521 -0.02(-0.43%)
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.