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

Tcw Strategic (NY: TSI )

4.630 +0.050 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2011 2.195 2.227 2.195 2.223 306,523 +0.03(+1.25%)
Dec 29, 2011 2.181 2.214 2.177 2.195 732,292 +0.01(+0.42%)
Dec 28, 2011 2.159 2.255 2.154 2.186 1,050,319 +0.07(+3.31%)
Dec 27, 2011 2.128 2.133 2.116 2.116 745,714 -0.01(-0.57%)
Dec 23, 2011 2.132 2.136 2.120 2.128 750,991 +0.00(+0.00%)
Dec 21, 2011 2.108 2.128 2.103 2.128 316,328 +0.02(+0.96%)
Dec 20, 2011 2.100 2.116 2.088 2.108 439,199 +0.01(+0.39%)
Dec 19, 2011 2.100 2.100 2.088 2.100 376,508 -0.00(-0.19%)
Dec 16, 2011 2.084 2.112 2.076 2.104 774,480 +0.05(+2.37%)
Dec 15, 2011 2.055 2.072 2.047 2.055 193,815 -0.00(-0.20%)
Dec 14, 2011 2.067 2.067 2.047 2.059 146,423 -0.00(-0.20%)
Dec 13, 2011 2.063 2.084 2.051 2.063 207,821 -0.01(-0.59%)
Dec 12, 2011 2.067 2.080 2.067 2.076 108,829 +0.01(+0.39%)
Dec 09, 2011 2.072 2.088 2.051 2.067 251,254 -0.00(-0.20%)
Dec 08, 2011 2.076 2.076 2.072 2.072 129,701 -0.02(-0.78%)
Dec 07, 2011 2.076 2.088 2.067 2.088 295,400 +0.00(+0.19%)
Dec 06, 2011 2.067 2.084 2.067 2.084 300,494 +0.00(+0.19%)
Dec 05, 2011 2.072 2.080 2.067 2.080 162,822 +0.00(+0.20%)
Dec 02, 2011 2.063 2.076 2.059 2.076 260,766 +0.02(+0.79%)
Dec 01, 2011 2.063 2.072 2.059 2.059 119,957 +0.00(+0.00%)
Nov 30, 2011 2.104 2.104 2.055 2.059 153,059 +0.02(+0.79%)
Nov 29, 2011 2.055 2.063 2.043 2.043 154,041 +0.00(+0.00%)
Nov 28, 2011 2.076 2.076 2.043 2.043 127,133 -0.02(-0.98%)
Nov 25, 2011 2.035 2.067 2.035 2.063 76,569 +0.02(+0.99%)
Nov 23, 2011 2.039 2.047 2.039 2.043 164,887 -0.00(-0.20%)
Nov 22, 2011 2.043 2.057 2.043 2.047 128,329 +0.00(+0.09%)
Nov 21, 2011 2.047 2.055 2.039 2.045 227,664 -0.00(-0.09%)
Nov 18, 2011 2.063 2.063 2.047 2.047 185,223 -0.00(-0.20%)
Nov 17, 2011 2.063 2.066 2.051 2.051 161,340 -0.00(-0.20%)
Nov 16, 2011 2.063 2.067 2.047 2.055 205,648 -0.00(-0.20%)
Nov 15, 2011 2.067 2.072 2.055 2.059 124,866 +0.01(+0.40%)
Nov 14, 2011 2.072 2.076 2.051 2.051 134,375 -0.02(-1.17%)
Nov 11, 2011 2.059 2.076 2.057 2.076 165,573 +0.01(+0.59%)
Nov 10, 2011 2.055 2.067 2.040 2.063 258,931 +0.01(+0.39%)
Nov 09, 2011 2.055 2.063 2.051 2.055 127,305 -0.00(-0.20%)
Nov 08, 2011 2.067 2.076 2.059 2.059 258,709 -0.00(-0.20%)
Nov 07, 2011 2.055 2.072 2.055 2.063 58,741 +0.00(+0.20%)
Nov 04, 2011 2.059 2.072 2.055 2.059 60,184 +0.00(+0.00%)
Nov 03, 2011 2.067 2.076 2.055 2.059 251,032 -0.01(-0.39%)
Nov 02, 2011 2.067 2.080 2.067 2.067 88,419 -0.01(-0.47%)
Nov 01, 2011 2.051 2.084 2.051 2.077 146,727 -0.01(-0.31%)
Oct 31, 2011 2.076 2.084 2.063 2.084 272,259 +0.02(+0.78%)
Oct 28, 2011 2.047 2.080 2.047 2.067 334,903 +0.01(+0.39%)
Oct 27, 2011 2.059 2.080 2.043 2.059 443,617 -0.01(-0.39%)
Oct 26, 2011 2.055 2.067 2.051 2.067 363,017 +0.02(+0.99%)
Oct 25, 2011 2.039 2.055 2.039 2.047 132,108 -0.01(-0.59%)
Oct 24, 2011 2.039 2.059 2.035 2.059 150,713 +0.02(+0.99%)
Oct 21, 2011 2.031 2.051 2.031 2.039 251,084 +0.00(+0.20%)
Oct 20, 2011 2.039 2.039 2.027 2.035 79,696 -0.00(-0.20%)
Oct 19, 2011 2.039 2.047 2.031 2.039 151,189 -0.00(-0.20%)
Oct 18, 2011 2.039 2.047 2.031 2.043 148,466 -0.00(-0.20%)
Oct 17, 2011 2.047 2.059 2.027 2.047 290,669 +0.01(+0.40%)
Oct 14, 2011 2.059 2.059 2.031 2.039 269,037 +0.00(+0.00%)
Oct 13, 2011 2.015 2.039 2.015 2.039 153,434 +0.02(+1.21%)
Oct 12, 2011 2.027 2.043 2.015 2.015 225,987 -0.01(-0.60%)
Oct 11, 2011 2.019 2.043 2.015 2.027 230,235 +0.02(+0.81%)
Oct 10, 2011 1.999 2.027 1.999 2.011 243,395 +0.02(+0.81%)
Oct 07, 2011 2.019 2.019 1.966 1.994 239,167 -0.03(-1.60%)
Oct 06, 2011 1.994 2.027 1.994 2.027 114,974 +0.02(+1.01%)
Oct 05, 2011 1.958 2.007 1.958 2.007 161,241 +0.05(+2.70%)
Oct 04, 2011 2.003 2.003 1.950 1.954 727,532 -0.05(-2.43%)
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.