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 (%)
Feb 28, 2007 1.783 1.793 1.769 1.779 154,302 +0.00(+0.00%)
Feb 27, 2007 1.796 1.796 1.752 1.779 155,772 -0.02(-0.95%)
Feb 26, 2007 1.793 1.796 1.773 1.796 150,187 +0.00(+0.19%)
Feb 23, 2007 1.766 1.793 1.766 1.793 166,940 +0.02(+0.97%)
Feb 22, 2007 1.766 1.779 1.752 1.776 239,830 +0.01(+0.37%)
Feb 21, 2007 1.776 1.790 1.769 1.769 110,804 -0.01(-0.76%)
Feb 20, 2007 1.783 1.790 1.769 1.783 225,135 +0.00(+0.00%)
Feb 16, 2007 1.773 1.793 1.762 1.783 174,876 +0.00(+0.00%)
Feb 15, 2007 1.773 1.786 1.752 1.783 284,798 +0.01(+0.58%)
Feb 14, 2007 1.762 1.779 1.759 1.773 207,623 +0.01(+0.39%)
Feb 13, 2007 1.766 1.769 1.756 1.766 213,819 +0.00(+0.19%)
Feb 12, 2007 1.749 1.766 1.749 1.762 142,252 +0.01(+0.78%)
Feb 09, 2007 1.759 1.766 1.749 1.749 203,091 -0.00(-0.19%)
Feb 08, 2007 1.769 1.773 1.749 1.752 263,049 -0.01(-0.77%)
Feb 07, 2007 1.773 1.779 1.762 1.766 142,546 -0.01(-0.38%)
Feb 06, 2007 1.793 1.796 1.756 1.773 291,558 -0.01(-0.57%)
Feb 05, 2007 1.779 1.786 1.769 1.783 136,962 +0.00(+0.19%)
Feb 02, 2007 1.769 1.779 1.762 1.779 171,349 +0.01(+0.58%)
Feb 01, 2007 1.773 1.786 1.769 1.769 148,130 -0.01(-0.57%)
Jan 31, 2007 1.759 1.786 1.759 1.779 272,160 +0.01(+0.58%)
Jan 30, 2007 1.779 1.783 1.762 1.769 188,102 -0.01(-0.57%)
Jan 29, 2007 1.776 1.793 1.769 1.779 338,584 +0.00(+0.00%)
Jan 26, 2007 1.769 1.779 1.769 1.779 170,173 +0.00(+0.00%)
Jan 25, 2007 1.769 1.790 1.769 1.779 274,511 +0.00(+0.19%)
Jan 24, 2007 1.769 1.776 1.769 1.776 168,116 -0.00(-0.19%)
Jan 23, 2007 1.762 1.783 1.759 1.779 214,848 +0.01(+0.58%)
Jan 22, 2007 1.776 1.786 1.762 1.769 315,365 -0.01(-0.57%)
Jan 19, 2007 1.786 1.786 1.752 1.779 530,801 +0.00(+0.19%)
Jan 18, 2007 1.773 1.786 1.762 1.776 313,601 +0.01(+0.58%)
Jan 17, 2007 1.769 1.779 1.762 1.766 218,962 +0.00(+0.00%)
Jan 16, 2007 1.756 1.773 1.742 1.766 275,981 +0.01(+0.58%)
Jan 12, 2007 1.745 1.759 1.735 1.756 253,938 +0.01(+0.58%)
Jan 11, 2007 1.749 1.752 1.735 1.745 156,654 -0.00(-0.19%)
Jan 10, 2007 1.735 1.756 1.735 1.749 3,779,682 +0.00(+0.00%)
Jan 09, 2007 1.742 1.749 1.735 1.749 126,087 +0.00(+0.00%)
Jan 08, 2007 1.735 1.756 1.735 1.749 176,345 +0.00(+0.00%)
Jan 05, 2007 1.735 1.752 1.732 1.749 272,160 +0.00(+0.19%)
Jan 04, 2007 1.749 1.756 1.732 1.745 395,014 +0.00(+0.20%)
Jan 03, 2007 1.725 1.742 1.722 1.742 228,074 +0.00(+0.20%)
Dec 29, 2006 1.728 1.739 1.718 1.739 155,772 -0.00(-0.20%)
Dec 28, 2006 1.745 1.745 1.705 1.742 565,482 -0.01(-0.39%)
Dec 27, 2006 1.742 1.759 1.735 1.749 220,726 -0.01(-0.58%)
Dec 26, 2006 1.715 1.762 1.715 1.759 509,639 +0.01(+0.78%)
Dec 22, 2006 1.749 1.756 1.739 1.745 152,833 -0.01(-0.39%)
Dec 21, 2006 1.742 1.759 1.740 1.752 237,185 +0.00(+0.00%)
Dec 20, 2006 1.752 1.766 1.749 1.752 214,554 -0.01(-0.39%)
Dec 19, 2006 1.745 1.759 1.739 1.759 240,712 +0.00(+0.00%)
Dec 18, 2006 1.749 1.766 1.742 1.759 305,666 -0.01(-0.39%)
Dec 15, 2006 1.749 1.766 1.739 1.766 228,368 +0.00(+0.00%)
Dec 14, 2006 1.773 1.776 1.749 1.766 258,640 -0.01(-0.38%)
Dec 13, 2006 1.749 1.773 1.745 1.773 184,869 +0.01(+0.77%)
Dec 12, 2006 1.742 1.769 1.742 1.759 234,246 +0.00(+0.00%)
Dec 11, 2006 1.752 1.759 1.735 1.759 165,177 +0.00(+0.19%)
Dec 08, 2006 1.749 1.759 1.742 1.756 190,159 -0.00(-0.19%)
Dec 07, 2006 1.742 1.759 1.739 1.759 186,632 +0.01(+0.58%)
Dec 06, 2006 1.735 1.759 1.725 1.749 224,547 +0.00(+0.00%)
Dec 05, 2006 1.749 1.756 1.739 1.749 242,475 +0.01(+0.59%)
Dec 04, 2006 1.749 1.752 1.728 1.739 229,543 +0.01(+0.59%)
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.