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

Tcw Strategic (NY: TSI )

4.630 +0.050 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2015 3.088 3.088 3.065 3.071 157,103 +0.01(+0.37%)
Feb 26, 2015 3.071 3.082 3.060 3.060 379,709 -0.01(-0.37%)
Feb 25, 2015 3.077 3.088 3.071 3.071 365,648 -0.01(-0.19%)
Feb 24, 2015 3.077 3.082 3.065 3.077 187,861 +0.01(+0.18%)
Feb 23, 2015 3.082 3.088 3.071 3.071 204,984 -0.01(-0.18%)
Feb 20, 2015 3.077 3.088 3.071 3.077 299,624 +0.00(+0.00%)
Feb 19, 2015 3.088 3.088 3.065 3.077 220,959 -0.00(-0.05%)
Feb 18, 2015 3.100 3.105 3.065 3.078 248,828 +0.01(+0.42%)
Feb 17, 2015 3.082 3.094 3.014 3.065 434,395 -0.03(-0.92%)
Feb 13, 2015 3.060 3.094 3.094 3.094 338,030 +0.03(+0.93%)
Feb 12, 2015 3.060 3.071 3.054 3.065 303,810 +0.00(+0.00%)
Feb 11, 2015 3.077 3.082 3.054 3.065 290,780 -0.01(-0.37%)
Feb 10, 2015 3.065 3.077 3.065 3.077 360,002 +0.01(+0.37%)
Feb 09, 2015 3.060 3.088 3.060 3.065 224,430 -0.01(-0.19%)
Feb 06, 2015 3.071 3.094 3.055 3.071 654,089 -0.01(-0.19%)
Feb 05, 2015 3.105 3.111 3.077 3.077 297,435 -0.03(-0.92%)
Feb 04, 2015 3.117 3.128 3.105 3.105 130,482 -0.02(-0.73%)
Feb 03, 2015 3.111 3.128 3.100 3.128 142,166 +0.03(+0.92%)
Feb 02, 2015 3.128 3.128 3.100 3.100 123,314 -0.01(-0.37%)
Jan 30, 2015 3.100 3.122 3.100 3.111 133,134 +0.00(+0.00%)
Jan 29, 2015 3.077 3.122 3.077 3.111 183,875 +0.02(+0.55%)
Jan 28, 2015 3.065 3.094 3.065 3.094 177,966 +0.02(+0.74%)
Jan 27, 2015 3.082 3.082 3.065 3.071 116,848 -0.01(-0.19%)
Jan 26, 2015 3.094 3.100 3.077 3.077 115,558 -0.02(-0.55%)
Jan 23, 2015 3.105 3.111 3.082 3.094 228,469 +0.00(+0.00%)
Jan 22, 2015 3.094 3.111 3.088 3.094 179,451 +0.01(+0.18%)
Jan 21, 2015 3.094 3.100 3.082 3.088 231,147 +0.00(+0.00%)
Jan 20, 2015 3.111 3.111 3.082 3.088 380,000 -0.02(-0.55%)
Jan 16, 2015 3.094 3.117 3.094 3.105 190,617 +0.01(+0.18%)
Jan 15, 2015 3.088 3.134 3.082 3.100 447,132 +0.01(+0.37%)
Jan 14, 2015 3.077 3.105 3.077 3.088 164,146 -0.00(-0.03%)
Jan 13, 2015 3.088 3.105 3.088 3.089 153,805 +0.00(+0.03%)
Jan 12, 2015 3.020 3.105 3.020 3.088 364,271 -0.01(-0.18%)
Jan 09, 2015 3.088 3.100 3.071 3.094 158,311 +0.02(+0.74%)
Jan 08, 2015 3.071 3.092 3.071 3.071 225,190 +0.01(+0.19%)
Jan 07, 2015 3.082 3.111 3.048 3.065 547,204 +0.02(+0.75%)
Jan 06, 2015 3.054 3.071 3.037 3.043 420,525 -0.02(-0.56%)
Jan 05, 2015 3.077 3.077 3.054 3.060 171,697 -0.01(-0.19%)
Jan 02, 2015 3.082 3.094 3.060 3.065 243,255 -0.01(-0.19%)
Dec 31, 2014 3.071 3.071 3.071 3.071 558,997 +0.00(+0.00%)
Dec 30, 2014 3.077 3.082 3.054 3.071 165,501 +0.01(+0.37%)
Dec 29, 2014 3.122 3.128 3.054 3.060 263,114 -0.06(-1.77%)
Dec 26, 2014 3.120 3.126 3.109 3.115 115,117 +0.00(+0.00%)
Dec 24, 2014 3.115 3.115 3.115 3.115 89,864 +0.01(+0.27%)
Dec 23, 2014 3.103 3.115 3.099 3.106 240,553 -0.01(-0.47%)
Dec 22, 2014 3.064 3.121 3.058 3.121 610,232 +0.04(+1.30%)
Dec 19, 2014 3.109 3.109 3.072 3.081 414,457 -0.02(-0.73%)
Dec 18, 2014 3.092 3.115 3.092 3.103 231,787 +0.02(+0.73%)
Dec 17, 2014 3.103 3.109 3.081 3.081 402,239 -0.02(-0.55%)
Dec 16, 2014 3.098 3.109 3.087 3.098 172,567 -0.01(-0.18%)
Dec 15, 2014 3.098 3.115 3.097 3.103 101,534 +0.01(+0.37%)
Dec 12, 2014 3.098 3.103 3.087 3.092 119,539 -0.01(-0.18%)
Dec 11, 2014 3.098 3.109 3.098 3.098 129,373 +0.00(+0.00%)
Dec 10, 2014 3.103 3.109 3.098 3.098 24,176 +0.00(+0.00%)
Dec 09, 2014 3.098 3.109 3.087 3.098 108,331 -0.01(-0.18%)
Dec 08, 2014 3.120 3.126 3.103 3.103 172,351 -0.01(-0.20%)
Dec 05, 2014 3.109 3.115 3.105 3.110 88,364 +0.00(+0.02%)
Dec 04, 2014 3.115 3.132 3.098 3.109 159,382 -0.02(-0.54%)
Dec 03, 2014 3.120 3.126 3.109 3.126 79,286 +0.01(+0.36%)
Dec 02, 2014 3.103 3.120 3.098 3.115 134,793 +0.01(+0.36%)
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.