Skip to main content

Tcw Strategic (NY: TSI )

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.424 4.458 4.407 4.454 58,909 -0.01(-0.17%)
Feb 25, 2022 4.390 4.467 4.415 4.462 27,323 +0.05(+1.04%)
Feb 24, 2022 4.313 4.417 4.313 4.415 188,391 +0.01(+0.19%)
Feb 23, 2022 4.398 4.430 4.390 4.407 71,602 -0.01(-0.19%)
Feb 22, 2022 4.415 4.441 4.390 4.415 170,142 -0.03(-0.58%)
Feb 18, 2022 4.441 0 -0.03(-0.76%)
Feb 17, 2022 4.492 4.505 4.475 4.475 91,755 -0.03(-0.57%)
Feb 16, 2022 4.484 4.501 4.475 4.501 71,020 +0.02(+0.38%)
Feb 15, 2022 4.518 4.518 4.475 4.484 151,249 -0.03(-0.57%)
Feb 14, 2022 4.535 4.538 4.492 4.510 93,204 -0.03(-0.66%)
Feb 11, 2022 4.561 4.578 4.535 4.540 110,286 -0.01(-0.28%)
Feb 10, 2022 4.587 4.604 4.552 4.552 106,571 -0.03(-0.75%)
Feb 09, 2022 4.604 4.621 4.578 4.587 121,583 -0.03(-0.74%)
Feb 08, 2022 4.621 4.621 4.587 4.621 90,805 +0.00(+0.00%)
Feb 07, 2022 4.664 4.664 4.604 4.621 254,888 -0.02(-0.37%)
Feb 04, 2022 4.604 4.681 4.604 4.638 55,024 +0.03(+0.56%)
Feb 03, 2022 4.638 4.647 4.611 4.612 57,887 -0.04(-0.92%)
Feb 02, 2022 4.646 4.681 4.646 4.655 67,748 +0.01(+0.18%)
Feb 01, 2022 4.664 4.723 4.638 4.646 35,277 -0.03(-0.73%)
Jan 31, 2022 4.646 4.681 71,168 +0.03(+0.55%)
Jan 28, 2022 4.672 4.672 4.612 4.655 96,700 -0.04(-0.91%)
Jan 27, 2022 4.629 4.749 4.629 4.698 114,824 +0.06(+1.29%)
Jan 26, 2022 4.621 4.715 4.621 4.638 92,995 +0.02(+0.37%)
Jan 25, 2022 4.664 4.664 4.587 4.621 175,281 -0.04(-0.92%)
Jan 24, 2022 4.706 4.715 4.638 4.664 95,665 -0.06(-1.18%)
Jan 21, 2022 4.766 4.783 4.715 4.719 72,899 -0.06(-1.34%)
Jan 20, 2022 4.792 4.809 4.775 4.783 49,514 -0.01(-0.18%)
Jan 19, 2022 4.878 4.878 4.775 4.792 71,413 +0.00(+0.00%)
Jan 18, 2022 4.826 4.946 4.775 4.792 163,544 -0.06(-1.23%)
Jan 14, 2022 4.852 0 -0.06(-1.22%)
Jan 13, 2022 4.818 4.989 4.809 4.912 321,319 +0.08(+1.73%)
Jan 12, 2022 4.818 4.852 4.766 4.828 83,719 +0.06(+1.30%)
Jan 11, 2022 4.758 4.783 4.749 4.766 79,183 +0.01(+0.18%)
Jan 10, 2022 4.758 4.835 4.689 4.758 111,408 -0.02(-0.36%)
Jan 07, 2022 4.792 4.818 4.758 4.775 49,144 -0.02(-0.48%)
Jan 06, 2022 4.783 4.818 4.775 4.798 45,588 +0.01(+0.13%)
Jan 05, 2022 4.852 4.920 4.792 4.792 154,111 -0.09(-1.93%)
Jan 04, 2022 4.860 4.912 4.792 4.886 148,555 +0.03(+0.53%)
Jan 03, 2022 4.912 4.929 4.860 4.860 66,659 -0.08(-1.56%)
Dec 31, 2021 4.860 4.980 4.860 4.937 125,490 +0.06(+1.23%)
Dec 30, 2021 4.843 4.907 4.839 4.878 75,883 +0.04(+0.74%)
Dec 29, 2021 4.842 4.866 4.833 4.842 65,230 -0.02(-0.34%)
Dec 28, 2021 4.817 4.858 4.817 4.858 45,429 +0.03(+0.68%)
Dec 27, 2021 4.858 4.858 4.809 4.825 69,644 -0.03(-0.68%)
Dec 23, 2021 4.817 4.866 4.813 4.858 73,484 +0.05(+1.03%)
Dec 22, 2021 4.784 4.817 4.784 4.809 66,525 +0.02(+0.52%)
Dec 21, 2021 4.784 4.792 4.776 4.784 65,030 +0.01(+0.17%)
Dec 20, 2021 4.709 4.809 4.701 4.776 104,858 +0.05(+1.05%)
Dec 17, 2021 4.693 4.726 4.693 4.726 106,763 +0.02(+0.53%)
Dec 16, 2021 4.693 4.726 4.685 4.701 81,955 -0.00(-0.09%)
Dec 15, 2021 4.726 4.726 4.685 4.705 147,994 -0.03(-0.70%)
Dec 14, 2021 4.693 4.743 4.693 4.738 77,326 +0.03(+0.61%)
Dec 13, 2021 4.693 4.726 4.685 4.709 62,838 +0.02(+0.35%)
Dec 10, 2021 4.701 4.709 4.676 4.693 133,440 -0.01(-0.18%)
Dec 09, 2021 4.685 4.709 4.685 4.701 76,948 +0.01(+0.17%)
Dec 08, 2021 4.701 4.734 4.693 4.693 111,424 -0.02(-0.52%)
Dec 07, 2021 4.693 4.743 4.685 4.718 92,502 +0.02(+0.53%)
Dec 06, 2021 4.701 4.734 4.685 4.693 154,288 -0.01(-0.18%)
Dec 03, 2021 4.734 4.734 4.692 4.701 158,450 -0.02(-0.52%)
Dec 02, 2021 4.718 4.743 4.709 4.726 41,399 +0.00(+0.00%)
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.