Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 2.965 2.970 2.950 2.963 89,102 -0.01(-0.26%)
Feb 27, 2013 2.950 2.970 2.950 2.970 166,143 +0.01(+0.17%)
Feb 26, 2013 2.960 2.965 2.950 2.965 181,536 +0.00(+0.00%)
Feb 25, 2013 2.960 2.970 2.951 2.965 298,919 +0.01(+0.34%)
Feb 22, 2013 2.980 2.980 2.945 2.955 124,941 -0.03(-0.85%)
Feb 21, 2013 2.980 2.987 2.965 2.980 284,107 +0.01(+0.17%)
Feb 20, 2013 2.970 2.980 2.950 2.975 125,168 +0.00(+0.00%)
Feb 19, 2013 2.986 2.996 2.965 2.975 352,779 -0.01(-0.17%)
Feb 15, 2013 2.960 2.986 2.945 2.980 271,937 +0.03(+1.03%)
Feb 14, 2013 2.970 2.980 2.940 2.950 269,447 -0.04(-1.36%)
Feb 13, 2013 2.980 2.991 2.960 2.991 217,550 +0.01(+0.34%)
Feb 12, 2013 2.980 2.991 2.955 2.980 221,957 +0.00(+0.00%)
Feb 11, 2013 2.975 2.986 2.970 2.980 155,869 -0.01(-0.17%)
Feb 08, 2013 2.975 2.986 2.955 2.986 249,022 +0.01(+0.17%)
Feb 07, 2013 2.980 2.986 2.960 2.980 262,627 -0.01(-0.17%)
Feb 06, 2013 2.970 2.986 2.950 2.986 140,195 +0.02(+0.51%)
Feb 04, 2013 2.955 2.970 2.940 2.970 303,865 +0.01(+0.17%)
Feb 01, 2013 2.965 2.970 2.945 2.965 219,688 +0.01(+0.34%)
Jan 31, 2013 2.950 2.965 2.940 2.955 215,954 +0.01(+0.34%)
Jan 30, 2013 2.945 2.955 2.930 2.945 327,176 -0.00(-0.12%)
Jan 29, 2013 2.935 2.950 2.925 2.948 184,465 +0.01(+0.29%)
Jan 28, 2013 2.930 2.945 2.925 2.940 107,148 +0.01(+0.17%)
Jan 25, 2013 2.915 2.960 2.915 2.935 281,870 -0.01(-0.17%)
Jan 24, 2013 2.960 2.970 2.930 2.940 286,111 -0.02(-0.68%)
Jan 23, 2013 2.950 2.960 2.949 2.960 325,550 +0.02(+0.69%)
Jan 22, 2013 2.930 2.955 2.920 2.940 247,039 -0.01(-0.34%)
Jan 18, 2013 2.950 2.955 2.935 2.950 195,513 +0.01(+0.34%)
Jan 17, 2013 2.925 2.940 2.904 2.940 306,919 +0.02(+0.52%)
Jan 16, 2013 2.915 2.930 2.894 2.925 207,729 +0.01(+0.35%)
Jan 15, 2013 2.889 2.915 2.874 2.915 496,638 +0.03(+0.88%)
Jan 14, 2013 2.864 2.889 2.859 2.889 299,497 +0.01(+0.18%)
Jan 11, 2013 2.869 2.884 2.859 2.884 502,817 +0.05(+1.79%)
Jan 10, 2013 2.828 2.849 2.825 2.833 334,110 -0.01(-0.18%)
Jan 09, 2013 2.813 2.839 2.803 2.839 757,312 +0.04(+1.27%)
Jan 08, 2013 2.798 2.808 2.783 2.803 337,184 +0.02(+0.55%)
Jan 07, 2013 2.813 2.813 2.757 2.788 309,300 -0.02(-0.72%)
Jan 04, 2013 2.793 2.808 2.788 2.808 189,285 +0.01(+0.36%)
Jan 03, 2013 2.788 2.808 2.787 2.798 222,969 +0.01(+0.36%)
Jan 02, 2013 2.803 2.808 2.717 2.788 230,477 +0.07(+2.61%)
Dec 31, 2012 2.681 2.737 2.671 2.717 787,773 -0.01(-0.19%)
Dec 28, 2012 2.692 2.732 2.686 2.722 274,519 +0.01(+0.37%)
Dec 27, 2012 2.752 2.783 2.686 2.712 675,639 +0.00(+0.12%)
Dec 26, 2012 2.728 2.761 2.689 2.709 1,210,136 -0.04(-1.40%)
Dec 24, 2012 2.752 2.752 2.718 2.747 104,175 +0.00(+0.18%)
Dec 21, 2012 2.733 2.747 2.704 2.742 485,556 -0.01(-0.35%)
Dec 20, 2012 2.766 2.766 2.723 2.752 389,354 +0.01(+0.35%)
Dec 19, 2012 2.781 2.790 2.694 2.742 610,090 -0.05(-1.72%)
Dec 18, 2012 2.781 2.810 2.776 2.790 226,314 -0.00(-0.17%)
Dec 17, 2012 2.810 2.814 2.790 2.795 169,211 -0.00(-0.17%)
Dec 14, 2012 2.790 2.800 2.776 2.800 213,495 +0.01(+0.34%)
Dec 13, 2012 2.814 2.814 2.766 2.790 298,082 -0.02(-0.68%)
Dec 12, 2012 2.829 2.829 2.795 2.810 206,632 -0.01(-0.38%)
Dec 11, 2012 2.824 2.834 2.795 2.820 169,959 +0.00(+0.03%)
Dec 10, 2012 2.810 2.829 2.800 2.819 269,352 +0.01(+0.34%)
Dec 07, 2012 2.800 2.814 2.786 2.810 287,747 +0.02(+0.86%)
Dec 06, 2012 2.790 2.790 2.771 2.786 142,762 +0.01(+0.35%)
Dec 05, 2012 2.771 2.776 2.742 2.776 211,120 -0.01(-0.35%)
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.