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

Tcw Strategic (NY: TSI )

4.610 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2008 1.014 1.068 1.014 1.045 890,491 +0.03(+2.68%)
Dec 30, 2008 1.011 1.038 1.007 1.017 555,930 -0.01(-1.32%)
Dec 29, 2008 1.055 1.065 0.9833 1.031 934,154 -0.02(-2.26%)
Dec 26, 2008 1.031 1.068 1.031 1.055 0 -0.03(-2.52%)
Dec 24, 2008 1.038 1.102 1.031 1.082 388,375 +0.04(+4.02%)
Dec 23, 2008 1.024 1.041 0.9969 1.040 525,249 +0.03(+2.58%)
Dec 22, 2008 0.9969 1.021 0.9969 1.014 707,400 +0.01(+0.68%)
Dec 19, 2008 0.9527 1.007 0.9527 1.007 1,041,901 +0.05(+4.96%)
Dec 18, 2008 0.9425 0.9833 0.9357 0.9595 819,479 +0.01(+1.08%)
Dec 17, 2008 0.9357 0.9493 0.9290 0.9493 592,604 +0.02(+2.20%)
Dec 16, 2008 0.8982 0.9425 0.8982 0.9289 515,441 +0.01(+1.39%)
Dec 15, 2008 0.9050 0.9391 0.8982 0.9161 336,421 -0.01(-0.65%)
Dec 12, 2008 0.8880 0.9221 0.8880 0.9221 0 +0.02(+1.88%)
Dec 11, 2008 0.9084 0.9357 0.9016 0.9050 349,541 -0.02(-2.14%)
Dec 10, 2008 0.9357 0.9527 0.9152 0.9248 813,451 -0.01(-0.80%)
Dec 09, 2008 0.8948 0.9391 0.8880 0.9323 372,054 +0.00(+0.37%)
Dec 08, 2008 0.9459 0.9527 0.8914 0.9289 246,881 -0.02(-2.50%)
Dec 05, 2008 0.9016 0.9527 0.8880 0.9527 0 +0.03(+3.70%)
Dec 04, 2008 0.8914 0.9357 0.8914 0.9186 204,390 +0.01(+0.75%)
Dec 03, 2008 0.9044 0.9190 0.8846 0.9118 191,153 -0.01(-0.74%)
Dec 02, 2008 0.8812 0.9346 0.8812 0.9186 561,009 +0.01(+1.50%)
Dec 01, 2008 0.9289 0.9357 0.9050 0.9050 136,541 -0.02(-2.21%)
Nov 28, 2008 0.9186 0.9391 0.9050 0.9255 120,597 -0.00(-0.37%)
Nov 26, 2008 0.8540 0.9289 0.8540 0.9289 561,617 +0.03(+3.70%)
Nov 25, 2008 0.8880 0.9152 0.8846 0.8957 167,220 +0.00(+0.10%)
Nov 24, 2008 0.8812 0.9084 0.8540 0.8948 384,836 +0.06(+7.35%)
Nov 21, 2008 0.8302 0.8846 0.7962 0.8336 273,577 -0.01(-1.03%)
Nov 20, 2008 0.8200 0.8846 0.7689 0.8422 510,924 +0.00(+0.22%)
Nov 19, 2008 0.8846 0.9186 0.8404 0.8404 370,905 -0.06(-6.79%)
Nov 18, 2008 0.8914 0.9323 0.8846 0.9016 216,591 -0.02(-1.85%)
Nov 17, 2008 0.9050 0.9221 0.8948 0.9186 164,448 +0.01(+1.12%)
Nov 14, 2008 0.9050 0.9357 0.9016 0.9084 0 -0.03(-2.91%)
Nov 13, 2008 0.9221 0.9493 0.8846 0.9357 362,144 +0.01(+0.73%)
Nov 12, 2008 0.9425 0.9629 0.9050 0.9289 126,807 -0.03(-3.53%)
Nov 11, 2008 0.9799 0.9935 0.9391 0.9629 85,454 -0.03(-3.08%)
Nov 10, 2008 0.9935 1.021 0.9935 0.9935 100,523 -0.01(-0.68%)
Nov 07, 2008 0.9867 1.004 0.9799 1.000 0 +0.01(+1.38%)
Nov 06, 2008 1.184 1.184 0.9493 0.9867 217,831 -0.01(-1.02%)
Nov 05, 2008 1.017 1.021 0.9935 0.9969 229,693 -0.01(-1.35%)
Nov 04, 2008 0.8540 1.021 0.8506 1.011 338,781 +0.00(+0.34%)
Nov 03, 2008 1.011 1.024 1.007 1.007 334,998 -0.01(-1.33%)
Oct 31, 2008 1.004 1.028 0.9867 1.021 0 +0.02(+1.69%)
Oct 30, 2008 0.9391 1.021 0.9391 1.004 247,063 +0.03(+2.79%)
Oct 29, 2008 0.9459 1.004 0.9459 0.9765 139,351 -0.00(-0.35%)
Oct 28, 2008 0.9527 0.9799 0.9459 0.9799 101,354 +0.02(+2.49%)
Oct 27, 2008 0.9118 0.9697 0.9118 0.9560 254,396 +0.04(+4.85%)
Oct 24, 2008 0.8438 0.9289 0.8404 0.9118 0 +0.00(+0.37%)
Oct 23, 2008 0.9323 0.9459 0.9084 0.9084 254,458 -0.02(-1.84%)
Oct 22, 2008 0.9357 0.9527 0.9221 0.9255 193,292 -0.03(-3.20%)
Oct 21, 2008 0.9527 0.9697 0.9255 0.9561 366,379 -0.00(-0.26%)
Oct 20, 2008 0.9016 0.9663 0.9016 0.9585 398,635 +0.07(+8.35%)
Oct 17, 2008 0.7792 0.8948 0.7792 0.8846 0 +0.02(+2.36%)
Oct 16, 2008 0.8879 0.8948 0.7689 0.8642 297,907 +0.01(+1.20%)
Oct 15, 2008 0.8302 0.8676 0.8302 0.8540 248,248 -0.03(-3.46%)
Oct 14, 2008 0.8608 0.9186 0.8608 0.8846 291,397 +0.01(+1.29%)
Oct 13, 2008 0.8676 0.9323 0.7996 0.8733 389,877 +0.19(+27.07%)
Oct 10, 2008 0.9527 0.9527 0.4083 0.6873 0 -0.10(-12.55%)
Oct 09, 2008 0.7689 0.9867 0.7689 0.7860 570,852 -0.05(-5.71%)
Oct 08, 2008 0.8676 0.8710 0.7485 0.8336 794,259 -0.04(-4.67%)
Oct 07, 2008 0.9118 0.9357 0.8676 0.8744 310,980 -0.01(-1.53%)
Oct 06, 2008 0.9186 0.9527 0.8812 0.8880 384,789 -0.10(-10.22%)
Oct 03, 2008 1.024 1.024 0.9493 0.9891 0 -0.02(-2.44%)
Oct 02, 2008 1.017 1.017 0.9561 1.014 201,863 -0.01(-0.66%)
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.