Skip to main content

Tcw Strategic (NY: TSI )

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.611 4.630 4.512 4.532 877,505 -0.10(-2.13%)
Dec 28, 2023 4.601 4.660 4.601 4.630 95,520 +0.01(+0.32%)
Dec 27, 2023 4.587 4.635 4.587 4.616 57,079 +0.01(+0.31%)
Dec 26, 2023 4.578 4.606 4.578 4.601 48,558 +0.00(+0.10%)
Dec 22, 2023 4.587 4.606 4.587 4.597 46,795 +0.04(+0.84%)
Dec 21, 2023 4.549 4.578 4.531 4.558 188,298 +0.02(+0.42%)
Dec 20, 2023 4.568 4.578 4.530 4.539 298,408 -0.03(-0.63%)
Dec 19, 2023 4.578 4.606 4.568 4.568 215,103 -0.03(-0.62%)
Dec 18, 2023 4.578 4.616 4.578 4.597 106,571 +0.00(+0.00%)
Dec 15, 2023 4.568 4.597 4.568 4.597 38,242 +0.00(+0.00%)
Dec 14, 2023 4.606 4.616 4.559 4.596 77,957 +0.06(+1.26%)
Dec 13, 2023 4.482 4.549 4.482 4.539 101,985 +0.04(+0.85%)
Dec 12, 2023 4.520 4.520 4.492 4.501 53,987 +0.00(+0.00%)
Dec 11, 2023 4.501 4.519 4.492 4.501 54,316 -0.02(-0.42%)
Dec 08, 2023 4.520 4.530 4.492 4.520 64,888 +0.00(+0.00%)
Dec 07, 2023 4.501 4.525 4.492 4.520 53,902 +0.02(+0.44%)
Dec 06, 2023 4.482 4.501 4.473 4.500 134,685 +0.02(+0.40%)
Dec 05, 2023 4.482 4.492 4.468 4.482 61,895 +0.02(+0.43%)
Dec 04, 2023 4.454 4.473 4.454 4.463 64,735 -0.01(-0.21%)
Dec 01, 2023 4.444 4.482 4.444 4.473 34,011 +0.02(+0.43%)
Nov 30, 2023 4.444 4.473 4.436 4.454 95,553 +0.00(+0.00%)
Nov 29, 2023 4.435 4.482 4.435 4.454 63,608 +0.01(+0.32%)
Nov 28, 2023 4.416 4.444 4.416 4.440 85,110 +0.01(+0.32%)
Nov 27, 2023 4.425 4.435 4.425 4.425 33,865 -0.01(-0.21%)
Nov 24, 2023 4.473 4.473 4.435 4.435 23,240 -0.02(-0.34%)
Nov 22, 2023 4.454 4.482 4.444 4.450 41,297 -0.00(-0.09%)
Nov 21, 2023 4.444 4.473 4.444 4.454 57,699 +0.01(+0.21%)
Nov 20, 2023 4.463 4.463 4.416 4.444 55,076 +0.00(+0.00%)
Nov 17, 2023 4.444 4.492 4.444 4.444 172,664 +0.00(+0.00%)
Nov 16, 2023 4.425 4.463 4.425 4.444 40,894 +0.00(+0.00%)
Nov 15, 2023 4.444 4.468 4.416 4.444 67,911 -0.02(-0.43%)
Nov 14, 2023 4.435 4.473 4.435 4.463 75,629 +0.03(+0.64%)
Nov 13, 2023 4.425 4.435 4.399 4.435 49,751 +0.02(+0.43%)
Nov 10, 2023 4.435 4.444 4.397 4.416 48,362 +0.01(+0.22%)
Nov 09, 2023 4.435 4.444 4.406 4.406 51,420 -0.02(-0.43%)
Nov 08, 2023 4.368 4.425 4.368 4.425 67,262 +0.03(+0.65%)
Nov 07, 2023 4.397 4.425 4.375 4.397 40,314 +0.02(+0.43%)
Nov 06, 2023 4.425 4.425 4.378 4.378 32,804 -0.03(-0.65%)
Nov 03, 2023 4.406 4.444 4.349 4.406 71,336 +0.02(+0.43%)
Nov 02, 2023 4.330 4.387 4.330 4.387 77,371 +0.07(+1.54%)
Nov 01, 2023 4.292 4.330 4.282 4.321 71,898 +0.03(+0.67%)
Oct 31, 2023 4.273 4.311 4.273 4.292 55,656 +0.01(+0.22%)
Oct 30, 2023 4.282 4.292 4.273 4.282 42,162 +0.02(+0.45%)
Oct 27, 2023 4.282 4.302 4.263 4.263 121,928 -0.03(-0.67%)
Oct 26, 2023 4.292 4.321 4.282 4.292 87,525 +0.00(+0.00%)
Oct 25, 2023 4.292 4.321 4.282 4.292 62,428 -0.03(-0.66%)
Oct 24, 2023 4.321 4.330 4.292 4.321 55,974 +0.01(+0.22%)
Oct 23, 2023 4.302 4.311 4.282 4.311 40,017 +0.01(+0.22%)
Oct 20, 2023 4.311 4.311 4.292 4.302 20,225 -0.01(-0.22%)
Oct 19, 2023 4.302 4.311 4.292 4.311 63,729 +0.01(+0.22%)
Oct 18, 2023 4.292 4.311 4.292 4.302 68,811 +0.00(+0.00%)
Oct 17, 2023 4.302 4.318 4.282 4.302 58,198 -0.02(-0.44%)
Oct 16, 2023 4.359 4.368 4.311 4.321 129,610 -0.04(-0.87%)
Oct 13, 2023 4.416 4.416 4.340 4.359 68,200 -0.01(-0.22%)
Oct 12, 2023 4.368 4.378 4.340 4.368 102,342 +0.02(+0.44%)
Oct 11, 2023 4.321 4.359 4.321 4.349 66,434 +0.01(+0.33%)
Oct 10, 2023 4.311 4.344 4.311 4.335 45,046 +0.00(+0.11%)
Oct 09, 2023 4.302 4.340 4.302 4.330 21,682 +0.02(+0.44%)
Oct 06, 2023 4.302 4.321 4.302 4.311 75,022 -0.01(-0.33%)
Oct 05, 2023 4.311 4.330 4.311 4.325 51,118 -0.00(-0.11%)
Oct 04, 2023 4.302 4.344 4.302 4.330 116,589 +0.02(+0.44%)
Oct 03, 2023 4.321 4.321 4.311 4.311 31,804 -0.04(-0.88%)
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.