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

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
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, 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.