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

Tcw Strategic (NY: TSI )

4.610 -0.020 (-0.43%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 3, 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 29, 2006 1.728 1.739 1.718 1.739 155,772 -0.00(-0.20%)
Dec 28, 2006 1.745 1.745 1.705 1.742 565,482 -0.01(-0.39%)
Dec 27, 2006 1.742 1.759 1.735 1.749 220,726 -0.01(-0.58%)
Dec 26, 2006 1.715 1.762 1.715 1.759 509,639 +0.01(+0.78%)
Dec 22, 2006 1.749 1.756 1.739 1.745 152,833 -0.01(-0.39%)
Dec 21, 2006 1.742 1.759 1.740 1.752 237,185 +0.00(+0.00%)
Dec 20, 2006 1.752 1.766 1.749 1.752 214,554 -0.01(-0.39%)
Dec 19, 2006 1.745 1.759 1.739 1.759 240,712 +0.00(+0.00%)
Dec 18, 2006 1.749 1.766 1.742 1.759 305,666 -0.01(-0.39%)
Dec 15, 2006 1.749 1.766 1.739 1.766 228,368 +0.00(+0.00%)
Dec 14, 2006 1.773 1.776 1.749 1.766 258,640 -0.01(-0.38%)
Dec 13, 2006 1.749 1.773 1.745 1.773 184,869 +0.01(+0.77%)
Dec 12, 2006 1.742 1.769 1.742 1.759 234,246 +0.00(+0.00%)
Dec 11, 2006 1.752 1.759 1.735 1.759 165,177 +0.00(+0.19%)
Dec 08, 2006 1.749 1.759 1.742 1.756 190,159 -0.00(-0.19%)
Dec 07, 2006 1.742 1.759 1.739 1.759 186,632 +0.01(+0.58%)
Dec 06, 2006 1.735 1.759 1.725 1.749 224,547 +0.00(+0.00%)
Dec 05, 2006 1.749 1.756 1.739 1.749 242,475 +0.01(+0.59%)
Dec 04, 2006 1.749 1.752 1.728 1.739 229,543 +0.01(+0.59%)
Dec 01, 2006 1.752 1.759 1.725 1.728 166,940 -0.02(-1.36%)
Nov 30, 2006 1.749 1.756 1.739 1.752 596,343 +0.01(+0.78%)
Nov 29, 2006 1.725 1.745 1.722 1.739 292,146 +0.01(+0.59%)
Nov 28, 2006 1.705 1.735 1.701 1.728 484,069 +0.01(+0.59%)
Nov 27, 2006 1.715 1.725 1.701 1.718 536,679 +0.01(+0.40%)
Nov 24, 2006 1.705 1.718 1.705 1.711 203,385 +0.00(+0.00%)
Nov 22, 2006 1.705 1.715 1.695 1.711 397,660 +0.01(+0.40%)
Nov 21, 2006 1.691 1.708 1.684 1.705 389,724 +0.01(+0.80%)
Nov 20, 2006 1.701 1.705 1.691 1.691 169,879 +0.00(+0.00%)
Nov 17, 2006 1.684 1.698 1.684 1.691 216,317 +0.01(+0.40%)
Nov 16, 2006 1.677 1.694 1.677 1.684 307,429 +0.00(+0.20%)
Nov 15, 2006 1.688 1.701 1.681 1.681 248,353 -0.01(-0.60%)
Nov 14, 2006 1.684 1.701 1.684 1.691 101,105 +0.00(+0.20%)
Nov 13, 2006 1.698 1.701 1.684 1.688 106,689 -0.01(-0.40%)
Nov 10, 2006 1.684 1.694 1.684 1.694 128,438 +0.01(+0.61%)
Nov 09, 2006 1.684 1.694 1.677 1.684 135,492 -0.00(-0.20%)
Nov 08, 2006 1.684 1.694 1.684 1.688 151,069 +0.00(+0.00%)
Nov 07, 2006 1.684 1.694 1.684 1.688 122,854 +0.00(+0.20%)
Nov 06, 2006 1.681 1.694 1.677 1.684 106,983 +0.00(+0.20%)
Nov 03, 2006 1.677 1.688 1.671 1.681 186,338 -0.00(-0.20%)
Nov 02, 2006 1.674 1.691 1.671 1.684 139,901 +0.00(+0.00%)
Nov 01, 2006 1.677 1.688 1.671 1.684 283,329 -0.00(-0.20%)
Oct 31, 2006 1.688 1.698 1.667 1.688 160,180 +0.00(+0.00%)
Oct 30, 2006 1.691 1.701 1.688 1.688 176,639 -0.02(-1.00%)
Oct 27, 2006 1.688 1.708 1.684 1.705 179,872 +0.01(+0.80%)
Oct 26, 2006 1.701 1.701 1.684 1.691 169,586 -0.01(-0.60%)
Oct 25, 2006 1.698 1.701 1.682 1.701 188,984 +0.01(+0.81%)
Oct 24, 2006 1.705 1.705 1.674 1.688 213,966 -0.01(-0.80%)
Oct 23, 2006 1.708 1.711 1.698 1.701 404,714 -0.01(-0.40%)
Oct 20, 2006 1.708 1.708 1.688 1.708 216,905 +0.00(+0.20%)
Oct 19, 2006 1.698 1.705 1.694 1.705 273,924 +0.01(+0.40%)
Oct 18, 2006 1.694 1.698 1.678 1.698 202,210 +0.00(+0.20%)
Oct 17, 2006 1.681 1.694 1.664 1.694 315,953 +0.01(+0.81%)
Oct 16, 2006 1.667 1.684 1.667 1.681 162,238 +0.01(+0.61%)
Oct 13, 2006 1.671 1.681 1.667 1.671 87,879 -0.00(-0.20%)
Oct 12, 2006 1.674 1.681 1.660 1.674 311,544 -0.00(-0.20%)
Oct 11, 2006 1.681 1.691 1.671 1.677 182,224 -0.01(-0.61%)
Oct 10, 2006 1.688 1.694 1.677 1.688 95,814 +0.00(+0.20%)
Oct 09, 2006 1.674 1.694 1.674 1.684 139,313 -0.00(-0.20%)
Oct 06, 2006 1.664 1.688 1.664 1.688 146,661 +0.02(+1.22%)
Oct 05, 2006 1.664 1.684 1.664 1.667 192,511 +0.00(+0.20%)
Oct 04, 2006 1.650 1.677 1.650 1.664 329,179 -0.02(-1.01%)
Oct 03, 2006 1.664 1.684 1.664 1.681 217,787 +0.01(+0.41%)
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.