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: 4:10 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, 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.