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, 2013 2.843 2.837 2.837 2.837 428,737 +0.01(+0.19%)
Dec 30, 2013 2.859 2.859 2.816 2.832 388,530 -0.01(-0.37%)
Dec 27, 2013 2.837 2.859 2.821 2.843 393,880 +0.02(+0.72%)
Dec 26, 2013 2.838 2.838 2.812 2.822 427,106 -0.01(-0.18%)
Dec 24, 2013 2.828 2.838 2.802 2.828 185,594 +0.00(+0.00%)
Dec 23, 2013 2.770 2.833 2.770 2.828 512,870 +0.06(+2.26%)
Dec 20, 2013 2.791 2.796 2.765 2.765 333,883 -0.02(-0.56%)
Dec 19, 2013 2.775 2.792 2.765 2.781 273,929 -0.02(-0.56%)
Dec 18, 2013 2.770 2.809 2.765 2.796 284,857 +0.01(+0.37%)
Dec 17, 2013 2.781 2.796 2.760 2.786 172,105 +0.02(+0.75%)
Dec 16, 2013 2.765 2.775 2.755 2.765 692,964 -0.02(-0.75%)
Dec 13, 2013 2.791 2.801 2.781 2.786 486,742 -0.01(-0.37%)
Dec 12, 2013 2.833 2.838 2.796 2.796 140,269 -0.03(-0.92%)
Dec 11, 2013 2.822 2.832 2.807 2.822 138,707 +0.02(+0.56%)
Dec 10, 2013 2.817 2.854 2.802 2.807 375,916 +0.00(+0.00%)
Dec 09, 2013 2.812 2.822 2.807 2.807 170,359 -0.01(-0.19%)
Dec 06, 2013 2.833 2.833 2.802 2.812 331,824 -0.01(-0.19%)
Dec 05, 2013 2.843 2.849 2.817 2.817 136,786 -0.02(-0.55%)
Dec 04, 2013 2.843 2.854 2.817 2.833 163,752 +0.01(+0.18%)
Dec 03, 2013 2.859 2.864 2.828 2.828 135,097 -0.04(-1.28%)
Dec 02, 2013 2.875 2.880 2.843 2.864 173,364 -0.01(-0.36%)
Nov 29, 2013 2.875 2.875 2.869 2.875 64,068 +0.00(+0.00%)
Nov 27, 2013 2.864 2.885 2.859 2.875 337,180 +0.01(+0.36%)
Nov 26, 2013 2.869 2.869 2.859 2.864 157,516 +0.00(+0.00%)
Nov 25, 2013 2.838 2.869 2.838 2.864 207,855 +0.01(+0.37%)
Nov 22, 2013 2.859 2.880 2.828 2.854 198,986 +0.00(+0.00%)
Nov 21, 2013 2.864 2.880 2.854 2.854 330,180 -0.02(-0.55%)
Nov 20, 2013 2.885 2.890 2.859 2.869 188,392 -0.01(-0.36%)
Nov 19, 2013 2.885 2.890 2.869 2.880 229,136 +0.01(+0.36%)
Nov 18, 2013 2.864 2.869 2.854 2.869 188,189 +0.02(+0.73%)
Nov 15, 2013 2.849 2.875 2.833 2.849 135,586 +0.01(+0.19%)
Nov 14, 2013 2.854 2.854 2.833 2.843 157,348 +0.01(+0.37%)
Nov 13, 2013 2.849 2.859 2.828 2.833 122,088 +0.00(+0.00%)
Nov 12, 2013 2.854 2.854 2.833 2.833 57,003 -0.01(-0.18%)
Nov 11, 2013 2.817 2.864 2.812 2.838 106,347 +0.01(+0.37%)
Nov 08, 2013 2.849 2.864 2.828 2.828 170,405 -0.02(-0.73%)
Nov 07, 2013 2.885 2.890 2.849 2.849 111,615 -0.05(-1.80%)
Nov 06, 2013 2.911 2.916 2.885 2.901 111,061 +0.00(+0.00%)
Nov 05, 2013 2.885 2.901 2.885 2.901 69,242 +0.01(+0.18%)
Nov 04, 2013 2.916 2.932 2.880 2.895 250,838 -0.02(-0.72%)
Nov 01, 2013 2.916 2.916 2.885 2.916 143,851 -0.01(-0.18%)
Oct 31, 2013 2.911 2.922 2.880 2.922 313,948 +0.00(+0.00%)
Oct 30, 2013 2.875 2.922 2.864 2.922 424,059 +0.03(+0.90%)
Oct 29, 2013 2.843 2.911 2.833 2.895 206,456 +0.06(+2.21%)
Oct 28, 2013 2.796 2.833 2.791 2.833 118,674 +0.03(+0.93%)
Oct 25, 2013 2.817 2.819 2.791 2.807 152,717 +0.01(+0.28%)
Oct 24, 2013 2.838 2.838 2.796 2.799 162,661 +0.00(+0.09%)
Oct 23, 2013 2.828 2.843 2.791 2.796 429,589 -0.04(-1.47%)
Oct 22, 2013 2.869 2.869 2.828 2.838 257,138 +0.01(+0.30%)
Oct 21, 2013 2.833 2.843 2.807 2.830 156,328 -0.00(-0.11%)
Oct 18, 2013 2.859 2.922 2.817 2.833 463,487 +0.01(+0.18%)
Oct 17, 2013 2.770 2.859 2.762 2.828 351,964 +0.06(+2.26%)
Oct 16, 2013 2.755 2.768 2.749 2.765 161,254 +0.02(+0.57%)
Oct 15, 2013 2.770 2.786 2.744 2.749 252,492 -0.03(-0.94%)
Oct 14, 2013 2.781 2.786 2.765 2.775 176,604 +0.01(+0.38%)
Oct 11, 2013 2.781 2.791 2.765 2.765 248,235 +0.00(+0.00%)
Oct 10, 2013 2.760 2.765 2.744 2.765 259,751 +0.02(+0.57%)
Oct 09, 2013 2.765 2.765 2.744 2.749 177,372 -0.03(-1.13%)
Oct 08, 2013 2.765 2.791 2.760 2.781 193,199 +0.02(+0.76%)
Oct 07, 2013 2.749 2.775 2.744 2.760 139,571 -0.01(-0.38%)
Oct 04, 2013 2.786 2.786 2.749 2.770 209,688 +0.00(+0.00%)
Oct 03, 2013 2.807 2.807 2.760 2.770 165,720 -0.03(-1.12%)
Oct 02, 2013 2.812 2.817 2.781 2.802 160,439 -0.01(-0.37%)
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.