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

Tcw Strategic (NY: TSI )

4.610 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 4, 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, 2008 1.286 1.293 1.279 1.283 106,395 -0.01(-1.05%)
Feb 28, 2008 1.296 1.303 1.283 1.296 174,288 +0.00(+0.00%)
Feb 27, 2008 1.276 1.303 1.276 1.296 148,424 +0.01(+0.53%)
Feb 26, 2008 1.283 1.293 1.276 1.290 432,341 +0.00(+0.33%)
Feb 25, 2008 1.286 1.296 1.283 1.285 167,528 -0.01(-0.86%)
Feb 22, 2008 1.286 1.296 1.272 1.296 199,711 -0.01(-0.52%)
Feb 21, 2008 1.296 1.303 1.290 1.303 359,137 +0.00(+0.26%)
Feb 20, 2008 1.279 1.303 1.276 1.300 267,751 +0.01(+0.79%)
Feb 19, 2008 1.351 1.351 1.290 1.290 842,725 -0.06(-4.29%)
Feb 18, 2008 1.334 1.351 1.330 1.347 0 +0.00(+0.00%)
Feb 15, 2008 1.334 1.351 1.330 1.347 430,172 +0.00(+0.00%)
Feb 14, 2008 1.334 1.350 1.324 1.347 422,936 +0.01(+1.02%)
Feb 13, 2008 1.330 1.354 1.330 1.334 196,331 -0.00(-0.25%)
Feb 12, 2008 1.327 1.351 1.324 1.337 444,685 +0.02(+1.55%)
Feb 11, 2008 1.330 1.330 1.310 1.317 236,230 -0.01(-0.77%)
Feb 08, 2008 1.330 1.337 1.324 1.327 294,353 -0.00(-0.26%)
Feb 07, 2008 1.303 1.334 1.303 1.330 526,686 +0.01(+0.77%)
Feb 06, 2008 1.310 1.320 1.300 1.320 608,099 +0.02(+1.84%)
Feb 05, 2008 1.310 1.317 1.296 1.296 406,806 -0.02(-1.30%)
Feb 04, 2008 1.320 1.324 1.307 1.313 228,074 +0.00(+0.00%)
Feb 01, 2008 1.320 1.330 1.310 1.313 625,146 -0.02(-1.28%)
Jan 31, 2008 1.310 1.330 1.310 1.330 229,249 +0.00(+0.00%)
Jan 30, 2008 1.334 1.334 1.317 1.330 253,894 +0.01(+0.51%)
Jan 29, 2008 1.341 1.341 1.320 1.324 220,138 +0.01(+1.04%)
Jan 28, 2008 1.307 1.327 1.300 1.310 112,220 +0.00(+0.26%)
Jan 25, 2008 1.310 1.354 1.300 1.307 262,682 -0.00(-0.26%)
Jan 24, 2008 1.269 1.327 1.255 1.310 324,917 +0.03(+2.39%)
Jan 23, 2008 1.269 1.303 1.269 1.279 212,790 -0.00(-0.27%)
Jan 22, 2008 1.245 1.313 1.228 1.283 367,684 +0.00(+0.27%)
Jan 21, 2008 1.293 1.307 1.276 1.279 0 +0.00(+0.00%)
Jan 18, 2008 1.293 1.307 1.276 1.279 192,046 -0.01(-1.05%)
Jan 17, 2008 1.293 1.300 1.276 1.293 229,249 -0.00(-0.26%)
Jan 16, 2008 1.293 1.300 1.290 1.296 224,144 -0.00(-0.26%)
Jan 15, 2008 1.290 1.300 1.269 1.300 275,099 -0.00(-0.26%)
Jan 14, 2008 1.300 1.310 1.286 1.303 484,363 +0.01(+0.79%)
Jan 11, 2008 1.300 1.307 1.293 1.293 346,225 +0.00(+0.00%)
Jan 10, 2008 1.262 1.303 1.249 1.293 480,019 +0.03(+2.43%)
Jan 09, 2008 1.262 1.266 1.245 1.262 339,466 +0.00(+0.27%)
Jan 08, 2008 1.252 1.262 1.245 1.259 540,794 +0.01(+0.54%)
Jan 07, 2008 1.252 1.259 1.249 1.252 339,539 -0.00(-0.27%)
Jan 04, 2008 1.252 1.262 1.245 1.255 402,362 +0.00(+0.00%)
Jan 03, 2008 1.255 1.262 1.252 1.255 477,309 +0.00(+0.27%)
Jan 02, 2008 1.249 1.262 1.245 1.252 459,087 +0.00(+0.27%)
Jan 01, 2008 1.259 1.262 1.242 1.249 0 +0.00(+0.00%)
Dec 31, 2007 1.259 1.262 1.242 1.249 1,354,263 -0.01(-0.81%)
Dec 28, 2007 1.279 1.286 1.259 1.259 592,446 -0.02(-1.60%)
Dec 27, 2007 1.262 1.286 1.262 1.279 927,873 +0.02(+1.35%)
Dec 26, 2007 1.255 1.276 1.252 1.262 725,957 -0.01(-0.80%)
Dec 24, 2007 1.252 1.290 1.252 1.272 472,313 +0.02(+1.63%)
Dec 21, 2007 1.259 1.269 1.249 1.252 614,859 +0.01(+0.82%)
Dec 20, 2007 1.255 1.266 1.242 1.242 574,135 -0.01(-0.54%)
Dec 19, 2007 1.259 1.266 1.249 1.249 489,712 -0.00(-0.27%)
Dec 18, 2007 1.276 1.283 1.252 1.252 473,897 -0.01(-1.08%)
Dec 17, 2007 1.252 1.276 1.249 1.266 4,331,057 +0.01(+0.81%)
Dec 14, 2007 1.259 1.266 1.255 1.255 392,610 -0.01(-0.54%)
Dec 13, 2007 1.269 1.276 1.259 1.262 363,272 -0.01(-0.54%)
Dec 12, 2007 1.276 1.293 1.269 1.269 427,345 -0.01(-0.53%)
Dec 11, 2007 1.300 1.307 1.276 1.276 421,008 -0.02(-1.83%)
Dec 10, 2007 1.310 1.313 1.300 1.300 368,857 -0.01(-0.52%)
Dec 07, 2007 1.296 1.313 1.296 1.307 336,820 +0.00(+0.26%)
Dec 06, 2007 1.296 1.310 1.293 1.303 363,272 +0.01(+1.06%)
Dec 05, 2007 1.293 1.310 1.290 1.290 774,452 +0.00(+0.00%)
Dec 04, 2007 1.290 1.300 1.290 1.290 355,631 -0.01(-0.53%)
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.