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

Tcw Strategic (NY: TSI )

5.100 -0.060 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2007 1.008 1.011 0.9943 0.9997 1,691,469 -0.01(-0.81%)
Dec 28, 2007 1.024 1.030 1.008 1.008 739,962 -0.02(-1.60%)
Dec 27, 2007 1.011 1.030 1.011 1.024 1,158,910 +0.01(+1.35%)
Dec 26, 2007 1.005 1.022 1.002 1.011 906,717 -0.01(-0.80%)
Dec 24, 2007 1.002 1.032 1.002 1.019 589,917 +0.02(+1.63%)
Dec 21, 2007 1.008 1.016 0.9997 1.002 767,957 +0.01(+0.82%)
Dec 20, 2007 1.005 1.013 0.9943 0.9943 717,092 -0.01(-0.55%)
Dec 19, 2007 1.008 1.013 0.9997 0.9997 611,649 -0.00(-0.27%)
Dec 18, 2007 1.022 1.027 1.002 1.002 591,895 -0.01(-1.08%)
Dec 17, 2007 1.002 1.022 1.000 1.013 5,409,471 +0.01(+0.81%)
Dec 14, 2007 1.008 1.013 1.005 1.005 490,369 -0.01(-0.54%)
Dec 13, 2007 1.016 1.022 1.008 1.011 453,726 -0.01(-0.54%)
Dec 12, 2007 1.022 1.035 1.016 1.016 533,752 -0.01(-0.53%)
Dec 11, 2007 1.041 1.046 1.022 1.022 525,837 -0.02(-1.83%)
Dec 10, 2007 1.049 1.052 1.041 1.041 460,700 -0.01(-0.52%)
Dec 07, 2007 1.038 1.052 1.038 1.046 420,687 +0.00(+0.26%)
Dec 06, 2007 1.038 1.049 1.035 1.043 453,726 +0.01(+1.05%)
Dec 05, 2007 1.035 1.049 1.032 1.032 967,288 +0.00(+0.00%)
Dec 04, 2007 1.032 1.041 1.032 1.032 444,181 -0.01(-0.53%)
Dec 03, 2007 1.030 1.049 1.030 1.038 358,282 +0.01(+0.79%)
Nov 30, 2007 1.038 1.043 1.027 1.030 449,320 -0.01(-0.53%)
Nov 29, 2007 1.041 1.052 1.035 1.035 339,927 -0.01(-1.04%)
Nov 28, 2007 1.011 1.062 1.011 1.046 534,578 +0.03(+2.67%)
Nov 27, 2007 1.030 1.054 1.013 1.019 505,093 -0.02(-1.84%)
Nov 26, 2007 1.024 1.052 1.024 1.038 215,116 +0.00(+0.26%)
Nov 23, 2007 1.038 1.049 1.035 1.035 229,432 +0.01(+1.06%)
Nov 21, 2007 1.035 1.043 1.024 1.024 405,636 -0.01(-0.79%)
Nov 20, 2007 1.041 1.052 1.027 1.032 624,423 -0.01(-0.53%)
Nov 19, 2007 1.035 1.060 1.035 1.038 412,978 +0.00(+0.26%)
Nov 16, 2007 1.046 1.046 1.032 1.035 522,005 +0.01(+0.80%)
Nov 15, 2007 1.035 1.049 1.027 1.027 352,408 +0.00(+0.00%)
Nov 14, 2007 1.046 1.060 1.027 1.027 621,854 -0.02(-1.82%)
Nov 13, 2007 1.035 1.062 1.035 1.046 457,029 +0.01(+1.05%)
Nov 12, 2007 1.019 1.052 1.019 1.035 510,629 +0.00(+0.00%)
Nov 09, 2007 1.043 1.057 1.035 1.035 505,853 -0.02(-2.06%)
Nov 08, 2007 1.057 1.065 1.041 1.057 325,243 +0.00(+0.26%)
Nov 07, 2007 1.065 1.071 1.054 1.054 377,737 -0.00(-0.26%)
Nov 06, 2007 1.071 1.076 1.057 1.057 689,766 -0.01(-0.77%)
Nov 05, 2007 1.071 1.076 1.065 1.065 508,422 -0.01(-1.26%)
Nov 02, 2007 1.073 1.084 1.071 1.079 307,990 +0.01(+1.28%)
Nov 01, 2007 1.068 1.079 1.065 1.065 437,573 +0.00(+0.00%)
Oct 31, 2007 1.068 1.101 1.065 1.065 775,298 -0.00(-0.25%)
Oct 30, 2007 1.071 1.084 1.068 1.068 249,989 -0.00(-0.26%)
Oct 29, 2007 1.068 1.084 1.068 1.071 224,660 +0.00(+0.26%)
Oct 26, 2007 1.062 1.087 1.062 1.068 303,218 +0.01(+0.51%)
Oct 25, 2007 1.071 1.084 1.062 1.062 393,890 -0.01(-1.27%)
Oct 24, 2007 1.073 1.087 1.071 1.076 258,432 -0.01(-0.50%)
Oct 23, 2007 1.090 1.090 1.073 1.081 288,901 -0.00(-0.25%)
Oct 22, 2007 1.084 1.095 1.062 1.084 347,269 +0.01(+0.51%)
Oct 19, 2007 1.090 1.095 1.079 1.079 678,753 -0.01(-1.00%)
Oct 18, 2007 1.087 1.095 1.084 1.090 358,649 -0.01(-0.50%)
Oct 17, 2007 1.098 1.109 1.084 1.095 342,130 -0.00(-0.25%)
Oct 16, 2007 1.098 1.106 1.095 1.098 225,027 -0.01(-0.49%)
Oct 15, 2007 1.101 1.114 1.095 1.103 388,383 +0.01(+0.75%)
Oct 12, 2007 1.114 1.114 1.092 1.095 735,652 -0.00(-0.25%)
Oct 11, 2007 1.109 1.139 1.098 1.098 851,654 -0.01(-0.98%)
Oct 10, 2007 1.111 1.117 1.098 1.109 534,853 +0.00(+0.28%)
Oct 09, 2007 1.117 1.117 1.084 1.106 497,777 +0.00(+0.22%)
Oct 08, 2007 1.109 1.117 1.098 1.103 576,701 -0.00(-0.25%)
Oct 05, 2007 1.103 1.117 1.101 1.106 537,056 -0.01(-0.49%)
Oct 04, 2007 1.114 1.120 1.106 1.111 267,977 -0.00(-0.24%)
Oct 03, 2007 1.117 1.120 1.109 1.114 299,547 -0.00(-0.24%)
Oct 02, 2007 1.109 1.122 1.109 1.117 233,837 +0.00(+0.25%)
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.