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

Tcw Strategic (NY: TSI )

4.650 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2016 3.044 3.054 3.044 3.044 190,670 -0.01(-0.19%)
Feb 26, 2016 3.044 3.050 3.038 3.050 85,370 +0.01(+0.19%)
Feb 25, 2016 3.044 3.050 3.038 3.044 44,147 +0.00(+0.00%)
Feb 24, 2016 3.026 3.056 3.026 3.044 134,559 +0.02(+0.59%)
Feb 23, 2016 3.044 3.056 3.020 3.026 255,439 -0.01(-0.39%)
Feb 22, 2016 3.038 3.044 3.032 3.038 124,930 +0.01(+0.39%)
Feb 19, 2016 3.044 3.044 3.026 3.026 93,700 -0.01(-0.39%)
Feb 18, 2016 3.044 3.044 3.026 3.038 76,816 -0.01(-0.39%)
Feb 17, 2016 3.032 3.050 3.020 3.050 103,669 +0.02(+0.78%)
Feb 16, 2016 3.044 3.044 3.020 3.026 225,456 -0.02(-0.58%)
Feb 12, 2016 3.032 3.044 3.044 3.044 138,208 +0.01(+0.39%)
Feb 11, 2016 3.032 3.050 3.032 3.032 95,094 -0.02(-0.58%)
Feb 10, 2016 3.044 3.061 3.044 3.050 64,649 +0.00(+0.00%)
Feb 09, 2016 3.038 3.061 3.032 3.050 164,714 +0.01(+0.19%)
Feb 08, 2016 3.061 3.073 3.032 3.044 371,563 -0.04(-1.16%)
Feb 05, 2016 3.085 3.091 3.061 3.079 105,663 +0.00(+0.00%)
Feb 04, 2016 3.067 3.091 3.067 3.079 119,368 +0.01(+0.19%)
Feb 03, 2016 3.061 3.083 3.061 3.073 86,243 +0.01(+0.39%)
Feb 02, 2016 3.056 3.073 3.056 3.061 200,634 -0.01(-0.39%)
Feb 01, 2016 3.073 3.091 3.061 3.073 127,898 -0.02(-0.75%)
Jan 29, 2016 3.085 3.115 3.067 3.096 305,521 +0.01(+0.17%)
Jan 28, 2016 3.079 3.109 3.061 3.091 156,566 +0.01(+0.19%)
Jan 27, 2016 3.079 3.091 3.050 3.085 121,090 +0.00(+0.00%)
Jan 26, 2016 3.056 3.085 3.044 3.085 104,943 +0.05(+1.56%)
Jan 25, 2016 3.079 3.085 3.032 3.038 123,366 -0.05(-1.54%)
Jan 22, 2016 3.061 3.091 3.038 3.085 176,272 +0.04(+1.17%)
Jan 21, 2016 3.056 3.097 3.032 3.050 127,733 -0.01(-0.19%)
Jan 20, 2016 3.038 3.060 3.002 3.056 217,622 -0.01(-0.19%)
Jan 19, 2016 3.145 3.145 3.008 3.061 184,541 -0.07(-2.09%)
Jan 15, 2016 3.115 3.127 3.127 3.127 94,723 -0.02(-0.57%)
Jan 14, 2016 3.127 3.156 3.097 3.145 137,293 +0.01(+0.19%)
Jan 13, 2016 3.168 3.168 3.127 3.139 74,352 -0.03(-0.94%)
Jan 12, 2016 3.180 3.180 3.150 3.168 47,553 -0.02(-0.56%)
Jan 11, 2016 3.192 3.198 3.152 3.186 218,286 -0.01(-0.19%)
Jan 08, 2016 3.198 3.198 3.174 3.192 168,615 +0.00(+0.00%)
Jan 07, 2016 3.180 3.198 3.161 3.192 237,920 +0.01(+0.19%)
Jan 06, 2016 3.145 3.198 3.145 3.186 196,741 +0.02(+0.56%)
Jan 05, 2016 3.145 3.168 3.133 3.168 106,159 +0.04(+1.13%)
Jan 04, 2016 3.115 3.145 3.109 3.133 62,883 +0.01(+0.19%)
Dec 31, 2015 3.168 3.127 3.127 3.127 216,582 -0.04(-1.31%)
Dec 30, 2015 3.162 3.168 3.115 3.168 99,670 +0.01(+0.19%)
Dec 29, 2015 3.156 3.198 3.115 3.162 257,193 -0.00(-0.04%)
Dec 28, 2015 3.140 3.169 3.129 3.164 236,531 +0.01(+0.37%)
Dec 24, 2015 3.140 3.152 3.152 3.152 108,330 +0.01(+0.19%)
Dec 23, 2015 3.116 3.158 3.111 3.146 261,881 +0.04(+1.13%)
Dec 22, 2015 3.116 3.122 3.111 3.111 100,123 -0.01(-0.19%)
Dec 21, 2015 3.105 3.122 3.105 3.116 179,446 +0.02(+0.57%)
Dec 18, 2015 3.075 3.099 3.075 3.099 123,425 +0.01(+0.21%)
Dec 17, 2015 3.081 3.093 3.075 3.092 104,701 +0.01(+0.36%)
Dec 16, 2015 3.075 3.105 3.069 3.081 153,413 +0.01(+0.38%)
Dec 15, 2015 3.046 3.075 3.034 3.069 96,274 +0.02(+0.77%)
Dec 14, 2015 3.075 3.081 3.040 3.046 138,501 -0.02(-0.76%)
Dec 11, 2015 3.069 3.075 3.052 3.069 142,697 -0.01(-0.19%)
Dec 10, 2015 3.069 3.081 3.058 3.075 121,619 -0.01(-0.38%)
Dec 09, 2015 3.087 3.093 3.075 3.087 94,970 -0.02(-0.76%)
Dec 08, 2015 3.081 3.111 3.064 3.111 98,109 +0.03(+0.95%)
Dec 07, 2015 3.093 3.093 3.058 3.081 76,829 -0.01(-0.38%)
Dec 04, 2015 3.093 3.098 3.064 3.093 139,013 +0.00(+0.00%)
Dec 03, 2015 3.093 3.099 3.069 3.093 145,741 +0.02(+0.57%)
Dec 02, 2015 3.111 3.122 3.069 3.075 100,630 -0.05(-1.69%)
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.