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

Tcw Strategic (NY: TSI )

4.720 UNCHANGED
Streaming Delayed Price Updated: 12:52 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, 2023 4.560 4.561 4.532 4.550 213,598 +0.00(+0.00%)
Feb 27, 2023 4.550 4.550 4.532 4.550 125,305 +0.00(+0.00%)
Feb 24, 2023 4.560 4.560 4.523 4.550 218,629 -0.01(-0.20%)
Feb 23, 2023 4.569 4.569 4.532 4.560 89,818 +0.00(+0.00%)
Feb 22, 2023 4.560 4.569 4.523 4.560 295,147 +0.00(+0.00%)
Feb 21, 2023 4.569 4.576 4.514 4.560 214,862 +0.00(+0.00%)
Feb 17, 2023 4.578 4.596 4.550 4.560 188,450 -0.02(-0.40%)
Feb 16, 2023 4.624 4.624 4.541 4.578 214,224 -0.03(-0.60%)
Feb 15, 2023 4.605 4.614 4.596 4.605 107,541 +0.00(+0.00%)
Feb 14, 2023 4.605 4.633 4.578 4.605 180,669 +0.00(+0.00%)
Feb 13, 2023 4.605 4.614 4.578 4.605 154,738 +0.02(+0.40%)
Feb 10, 2023 4.605 4.614 4.541 4.587 150,026 -0.02(-0.40%)
Feb 09, 2023 4.633 4.633 4.541 4.605 312,848 +0.03(+0.60%)
Feb 08, 2023 4.587 4.587 4.541 4.578 496,903 +0.01(+0.20%)
Feb 07, 2023 4.605 4.614 4.532 4.569 388,695 -0.02(-0.40%)
Feb 06, 2023 4.587 4.614 4.541 4.587 252,153 +0.00(+0.00%)
Feb 03, 2023 4.578 4.624 4.514 4.587 264,414 +0.00(+0.00%)
Feb 02, 2023 4.532 4.633 4.532 4.587 297,807 +0.05(+1.21%)
Feb 01, 2023 4.560 4.569 4.477 4.532 64,366 -0.01(-0.20%)
Jan 31, 2023 4.514 4.642 4.477 4.541 168,618 +0.02(+0.41%)
Jan 30, 2023 4.523 4.532 4.459 4.523 160,357 +0.03(+0.61%)
Jan 27, 2023 4.431 4.514 4.430 4.495 63,621 +0.05(+1.03%)
Jan 26, 2023 4.486 4.486 4.441 4.450 119,053 -0.05(-1.22%)
Jan 25, 2023 4.468 4.532 4.432 4.505 46,543 +0.02(+0.41%)
Jan 24, 2023 4.441 4.532 4.395 4.486 40,021 +0.05(+1.03%)
Jan 23, 2023 4.468 4.541 4.441 4.441 88,703 -0.05(-1.02%)
Jan 20, 2023 4.494 4.532 4.419 4.486 61,958 +0.05(+1.03%)
Jan 19, 2023 4.459 4.505 4.395 4.441 87,332 -0.06(-1.42%)
Jan 18, 2023 4.486 4.651 4.395 4.505 426,318 +0.02(+0.41%)
Jan 17, 2023 4.395 4.532 4.369 4.486 410,694 +0.05(+1.24%)
Jan 13, 2023 4.431 4.468 4.376 4.431 151,163 +0.03(+0.62%)
Jan 12, 2023 4.395 4.404 4.340 4.404 146,080 +0.01(+0.21%)
Jan 11, 2023 4.404 4.550 4.363 4.395 277,386 +0.00(+0.00%)
Jan 10, 2023 4.358 4.413 4.340 4.395 70,215 +0.02(+0.42%)
Jan 09, 2023 4.285 4.395 4.285 4.376 126,635 +0.07(+1.70%)
Jan 06, 2023 4.221 4.337 4.221 4.303 62,352 +0.08(+1.95%)
Jan 05, 2023 4.230 4.257 4.212 4.221 25,286 -0.04(-0.86%)
Jan 04, 2023 4.221 4.276 4.206 4.257 72,876 +0.06(+1.53%)
Jan 03, 2023 4.221 4.257 4.165 4.193 196,761 -0.04(-0.87%)
Dec 30, 2022 4.157 4.248 4.157 4.230 100,648 +0.06(+1.54%)
Dec 29, 2022 4.166 4.175 4.148 4.166 136,318 +0.01(+0.29%)
Dec 28, 2022 4.163 4.225 4.154 4.154 169,094 -0.02(-0.42%)
Dec 27, 2022 4.171 4.180 4.154 4.171 127,691 -0.03(-0.63%)
Dec 23, 2022 4.171 4.251 4.171 4.198 128,535 -0.01(-0.21%)
Dec 22, 2022 4.171 4.207 4.163 4.207 97,754 +0.01(+0.21%)
Dec 21, 2022 4.180 4.216 4.163 4.198 139,877 +0.01(+0.21%)
Dec 20, 2022 4.180 4.225 4.154 4.189 151,833 +0.00(+0.00%)
Dec 19, 2022 4.189 4.198 4.171 4.189 108,817 +0.00(+0.00%)
Dec 16, 2022 4.171 4.207 4.171 4.189 97,452 -0.02(-0.42%)
Dec 15, 2022 4.163 4.225 4.145 4.207 286,343 +0.02(+0.42%)
Dec 14, 2022 4.163 4.198 4.163 4.189 97,270 +0.01(+0.21%)
Dec 13, 2022 4.198 4.253 4.154 4.180 175,351 +0.01(+0.21%)
Dec 12, 2022 4.180 4.189 4.154 4.171 163,447 -0.03(-0.63%)
Dec 09, 2022 4.180 4.207 4.180 4.198 70,261 +0.01(+0.21%)
Dec 08, 2022 4.180 4.225 4.171 4.189 186,717 -0.01(-0.21%)
Dec 07, 2022 4.154 4.198 4.154 4.198 79,499 +0.03(+0.64%)
Dec 06, 2022 4.180 4.189 4.171 4.171 76,018 -0.03(-0.63%)
Dec 05, 2022 4.207 4.207 4.180 4.198 93,116 +0.01(+0.21%)
Dec 02, 2022 4.127 4.198 4.124 4.189 57,526 +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.