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, 2011 2.052 2.064 2.041 2.064 143,029 +0.02(+0.94%)
Feb 25, 2011 2.029 2.048 2.029 2.044 200,288 +0.02(+1.14%)
Feb 24, 2011 2.041 2.041 2.018 2.021 483,923 -0.02(-0.94%)
Feb 23, 2011 2.052 2.056 2.029 2.041 150,590 -0.02(-1.12%)
Feb 22, 2011 2.033 2.064 2.029 2.064 208,813 +0.03(+1.51%)
Feb 18, 2011 2.048 2.048 2.029 2.033 154,166 -0.00(-0.19%)
Feb 17, 2011 2.033 2.048 2.029 2.037 217,318 +0.01(+0.38%)
Feb 16, 2011 2.048 2.048 2.029 2.029 116,830 -0.02(-0.75%)
Feb 15, 2011 2.014 2.048 2.010 2.044 302,629 +0.03(+1.72%)
Feb 14, 2011 2.037 2.041 2.006 2.010 176,838 -0.03(-1.69%)
Feb 11, 2011 1.991 2.044 1.991 2.044 292,746 +0.05(+2.70%)
Feb 10, 2011 2.014 2.021 1.983 1.991 354,286 -0.03(-1.33%)
Feb 09, 2011 2.029 2.033 2.010 2.018 196,826 -0.01(-0.38%)
Feb 08, 2011 2.018 2.025 2.006 2.025 180,112 +0.00(+0.00%)
Feb 07, 2011 2.002 2.025 1.995 2.025 200,361 +0.03(+1.34%)
Feb 04, 2011 1.975 2.002 1.975 1.998 129,751 +0.02(+0.97%)
Feb 03, 2011 1.979 1.991 1.975 1.979 491,546 -0.02(-0.77%)
Feb 02, 2011 1.998 2.010 1.987 1.995 352,458 +0.00(+0.00%)
Feb 01, 2011 1.998 2.025 1.995 1.995 157,908 -0.01(-0.57%)
Jan 31, 2011 2.002 2.014 1.998 2.006 125,118 +0.01(+0.58%)
Jan 28, 2011 2.010 2.025 1.995 1.995 264,816 -0.02(-1.14%)
Jan 27, 2011 2.010 2.025 2.002 2.018 230,669 +0.01(+0.38%)
Jan 26, 2011 1.998 2.021 1.987 2.010 515,799 +0.01(+0.38%)
Jan 25, 2011 1.979 2.002 1.975 2.002 359,880 +0.03(+1.36%)
Jan 24, 2011 1.964 1.998 1.964 1.975 382,283 +0.01(+0.59%)
Jan 21, 2011 1.972 1.979 1.956 1.964 361,943 -0.01(-0.58%)
Jan 20, 2011 1.991 1.991 1.960 1.975 365,183 -0.00(-0.19%)
Jan 19, 2011 1.998 2.002 1.972 1.979 387,263 -0.02(-0.96%)
Jan 18, 2011 2.002 2.021 1.995 1.998 441,133 -0.01(-0.57%)
Jan 14, 2011 2.048 2.052 2.010 2.010 490,704 -0.03(-1.50%)
Jan 13, 2011 2.060 2.060 2.029 2.041 152,391 -0.01(-0.37%)
Jan 12, 2011 2.010 2.048 2.006 2.048 464,213 +0.03(+1.52%)
Jan 11, 2011 2.060 2.060 2.018 2.018 402,188 -0.00(-0.19%)
Jan 10, 2011 2.006 2.025 2.002 2.021 346,623 +0.02(+0.96%)
Jan 07, 2011 2.002 2.018 1.987 2.002 322,990 -0.01(-0.38%)
Jan 06, 2011 1.991 2.010 1.991 2.010 432,454 +0.02(+0.96%)
Jan 05, 2011 1.972 1.991 1.959 1.991 259,260 +0.03(+1.57%)
Jan 04, 2011 1.991 1.991 1.941 1.960 463,235 -0.02(-1.16%)
Jan 03, 2011 2.002 2.010 1.926 1.983 1,197,081 -0.02(-0.96%)
Dec 31, 2010 1.995 2.011 1.991 2.002 129,394 -0.00(-0.19%)
Dec 30, 2010 1.998 2.006 1.983 2.006 335,270 +0.04(+2.15%)
Dec 29, 2010 1.979 2.014 1.960 1.964 695,954 -0.02(-0.78%)
Dec 28, 2010 1.952 1.995 1.929 1.979 686,159 +0.02(+1.11%)
Dec 27, 2010 1.958 1.979 1.950 1.958 260,029 -0.01(-0.55%)
Dec 23, 2010 1.972 1.979 1.958 1.968 253,921 +0.00(+0.18%)
Dec 22, 2010 1.940 1.975 1.937 1.965 465,089 +0.01(+0.73%)
Dec 21, 2010 1.936 1.950 1.918 1.950 197,571 +0.01(+0.55%)
Dec 20, 2010 1.943 1.947 1.933 1.940 303,466 -0.00(-0.18%)
Dec 17, 2010 1.933 1.955 1.933 1.943 202,360 +0.01(+0.74%)
Dec 16, 2010 1.954 1.958 1.922 1.929 575,553 +0.00(+0.19%)
Dec 15, 2010 1.929 1.968 1.925 1.925 493,219 +0.01(+0.37%)
Dec 14, 2010 1.907 1.929 1.894 1.918 322,780 +0.00(+0.00%)
Dec 13, 2010 1.907 1.918 1.886 1.918 278,390 +0.02(+0.94%)
Dec 10, 2010 1.900 1.915 1.897 1.900 388,086 -0.01(-0.37%)
Dec 09, 2010 1.915 1.929 1.900 1.907 221,481 -0.01(-0.37%)
Dec 08, 2010 1.922 1.929 1.915 1.915 174,302 -0.00(-0.19%)
Dec 07, 2010 1.929 1.940 1.915 1.918 169,547 -0.01(-0.56%)
Dec 06, 2010 1.918 1.929 1.918 1.929 125,058 +0.00(+0.00%)
Dec 03, 2010 1.929 1.929 1.915 1.929 114,798 +0.00(+0.19%)
Dec 02, 2010 1.943 1.965 1.891 1.925 269,345 -0.03(-1.47%)
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.