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

Tcw Strategic (NY: TSI )

5.145 +0.035 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2023 4.502 4.503 4.475 4.493 216,325 +0.00(+0.00%)
Feb 27, 2023 4.493 4.493 4.475 4.493 126,904 +0.00(+0.00%)
Feb 24, 2023 4.502 4.502 4.466 4.493 221,420 -0.01(-0.20%)
Feb 23, 2023 4.511 4.511 4.475 4.502 90,964 +0.00(+0.00%)
Feb 22, 2023 4.502 4.511 4.466 4.502 298,915 +0.00(+0.00%)
Feb 21, 2023 4.511 4.519 4.457 4.502 217,605 +0.00(+0.00%)
Feb 17, 2023 4.520 4.538 4.493 4.502 190,856 -0.02(-0.40%)
Feb 16, 2023 4.565 4.565 4.484 4.520 216,959 -0.03(-0.60%)
Feb 15, 2023 4.547 4.556 4.538 4.547 108,914 +0.00(+0.00%)
Feb 14, 2023 4.547 4.574 4.520 4.547 182,976 +0.00(+0.00%)
Feb 13, 2023 4.547 4.556 4.520 4.547 156,713 +0.02(+0.40%)
Feb 10, 2023 4.547 4.556 4.484 4.529 151,941 -0.02(-0.40%)
Feb 09, 2023 4.574 4.574 4.484 4.547 316,842 +0.03(+0.60%)
Feb 08, 2023 4.529 4.529 4.484 4.520 503,247 +0.01(+0.20%)
Feb 07, 2023 4.547 4.556 4.475 4.511 393,657 -0.02(-0.40%)
Feb 06, 2023 4.529 4.556 4.484 4.529 255,372 +0.00(+0.00%)
Feb 03, 2023 4.520 4.565 4.457 4.529 267,789 +0.00(+0.00%)
Feb 02, 2023 4.475 4.574 4.475 4.529 301,609 +0.05(+1.21%)
Feb 01, 2023 4.502 4.511 4.421 4.475 65,188 -0.01(-0.20%)
Jan 31, 2023 4.457 4.583 4.421 4.484 170,770 +0.02(+0.40%)
Jan 30, 2023 4.466 4.475 4.403 4.466 162,404 +0.03(+0.61%)
Jan 27, 2023 4.376 4.457 4.374 4.439 64,433 +0.05(+1.03%)
Jan 26, 2023 4.430 4.430 4.385 4.394 120,573 -0.05(-1.22%)
Jan 25, 2023 4.412 4.475 4.376 4.448 47,137 +0.02(+0.41%)
Jan 24, 2023 4.385 4.475 4.339 4.430 40,532 +0.05(+1.03%)
Jan 23, 2023 4.412 4.484 4.385 4.385 89,835 -0.05(-1.02%)
Jan 20, 2023 4.437 4.475 4.364 4.430 62,748 +0.05(+1.03%)
Jan 19, 2023 4.403 4.448 4.339 4.385 88,447 -0.06(-1.42%)
Jan 18, 2023 4.430 4.592 4.339 4.448 431,760 +0.02(+0.41%)
Jan 17, 2023 4.339 4.475 4.314 4.430 415,937 +0.05(+1.24%)
Jan 13, 2023 4.376 4.412 4.321 4.376 153,093 +0.03(+0.62%)
Jan 12, 2023 4.339 4.348 4.285 4.348 147,945 +0.01(+0.21%)
Jan 11, 2023 4.348 4.493 4.308 4.339 280,927 +0.00(+0.00%)
Jan 10, 2023 4.303 4.357 4.285 4.339 71,111 +0.02(+0.42%)
Jan 09, 2023 4.231 4.339 4.231 4.321 128,252 +0.07(+1.70%)
Jan 06, 2023 4.168 4.282 4.168 4.249 63,148 +0.08(+1.95%)
Jan 05, 2023 4.177 4.204 4.159 4.168 25,609 -0.04(-0.86%)
Jan 04, 2023 4.168 4.222 4.153 4.204 73,807 +0.06(+1.53%)
Jan 03, 2023 4.168 4.204 4.113 4.140 199,273 -0.04(-0.87%)
Dec 30, 2022 4.104 4.195 4.104 4.177 101,933 +0.06(+1.54%)
Dec 29, 2022 4.113 4.122 4.095 4.113 138,058 +0.08(+2.11%)
Dec 28, 2022 4.037 4.097 4.028 4.028 174,354 -0.02(-0.42%)
Dec 27, 2022 4.046 4.054 4.028 4.046 131,663 -0.03(-0.63%)
Dec 23, 2022 4.046 4.123 4.046 4.071 132,534 -0.01(-0.21%)
Dec 22, 2022 4.046 4.080 4.037 4.080 100,795 +0.01(+0.21%)
Dec 21, 2022 4.054 4.089 4.037 4.071 144,228 +0.01(+0.21%)
Dec 20, 2022 4.054 4.097 4.028 4.063 156,557 +0.00(+0.00%)
Dec 19, 2022 4.063 4.071 4.046 4.063 112,202 +0.00(+0.00%)
Dec 16, 2022 4.046 4.080 4.046 4.063 100,483 -0.02(-0.42%)
Dec 15, 2022 4.037 4.097 4.020 4.080 295,251 +0.02(+0.42%)
Dec 14, 2022 4.037 4.071 4.037 4.063 100,296 +0.01(+0.21%)
Dec 13, 2022 4.071 4.125 4.028 4.054 180,806 +0.01(+0.21%)
Dec 12, 2022 4.054 4.063 4.028 4.046 168,531 -0.03(-0.63%)
Dec 09, 2022 4.054 4.080 4.054 4.071 72,447 +0.01(+0.21%)
Dec 08, 2022 4.054 4.097 4.046 4.063 192,525 -0.01(-0.21%)
Dec 07, 2022 4.028 4.071 4.028 4.071 81,972 +0.03(+0.64%)
Dec 06, 2022 4.054 4.063 4.046 4.046 78,382 -0.03(-0.63%)
Dec 05, 2022 4.080 4.080 4.054 4.071 96,012 +0.01(+0.21%)
Dec 02, 2022 4.003 4.071 4.000 4.063 59,315 +0.05(+1.28%)
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.