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

Tcw Strategic (NY: TSI )

4.650 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2005 1.732 1.735 1.701 1.711 290,676 -0.01(-0.79%)
Mar 30, 2005 1.725 1.742 1.718 1.725 370,032 -0.00(-0.20%)
Mar 29, 2005 1.742 1.769 1.708 1.728 261,285 -0.05(-2.68%)
Mar 28, 2005 1.793 1.796 1.762 1.776 282,447 -0.01(-0.38%)
Mar 24, 2005 1.790 1.800 1.769 1.783 242,769 +0.01(+0.38%)
Mar 23, 2005 1.793 1.796 1.745 1.776 422,348 -0.02(-1.14%)
Mar 22, 2005 1.834 1.834 1.786 1.796 694,509 -0.03(-1.68%)
Mar 21, 2005 1.837 1.837 1.820 1.827 409,416 +0.00(+0.00%)
Mar 18, 2005 1.841 1.844 1.820 1.827 516,399 -0.01(-0.37%)
Mar 17, 2005 1.817 1.837 1.813 1.834 253,350 +0.01(+0.75%)
Mar 16, 2005 1.820 1.841 1.810 1.820 498,471 -0.01(-0.56%)
Mar 15, 2005 1.844 1.851 1.824 1.830 362,097 -0.01(-0.74%)
Mar 14, 2005 1.844 1.847 1.827 1.844 630,730 +0.02(+0.93%)
Mar 11, 2005 1.834 1.837 1.817 1.827 477,897 +0.01(+0.56%)
Mar 10, 2005 1.834 1.837 1.810 1.817 548,435 +0.01(+0.38%)
Mar 09, 2005 1.824 1.824 1.810 1.810 490,535 -0.01(-0.56%)
Mar 08, 2005 1.813 1.837 1.803 1.820 487,890 +0.01(+0.38%)
Mar 07, 2005 1.800 1.813 1.796 1.813 314,483 +0.01(+0.38%)
Mar 04, 2005 1.807 1.810 1.793 1.807 393,839 +0.00(+0.19%)
Mar 03, 2005 1.800 1.803 1.786 1.803 216,905 +0.00(+0.19%)
Mar 02, 2005 1.803 1.803 1.793 1.800 271,866 -0.01(-0.38%)
Mar 01, 2005 1.793 1.807 1.790 1.807 525,217 +0.01(+0.57%)
Feb 28, 2005 1.803 1.803 1.786 1.796 229,543 -0.01(-0.38%)
Feb 25, 2005 1.796 1.810 1.790 1.803 625,146 +0.01(+0.76%)
Feb 24, 2005 1.803 1.803 1.779 1.790 407,947 -0.01(-0.38%)
Feb 23, 2005 1.766 1.807 1.762 1.796 411,180 +0.02(+1.15%)
Feb 22, 2005 1.803 1.807 1.762 1.776 989,007 -0.03(-1.51%)
Feb 18, 2005 1.790 1.803 1.786 1.803 586,350 +0.02(+0.95%)
Feb 17, 2005 1.817 1.824 1.776 1.786 557,841 -0.03(-1.69%)
Feb 16, 2005 1.817 1.820 1.807 1.817 467,022 +0.00(+0.00%)
Feb 15, 2005 1.817 1.820 1.803 1.817 601,339 +0.00(+0.00%)
Feb 14, 2005 1.813 1.817 1.803 1.817 575,769 +0.02(+0.95%)
Feb 11, 2005 1.800 1.807 1.793 1.800 575,769 +0.01(+0.38%)
Feb 10, 2005 1.793 1.800 1.786 1.793 572,242 +0.02(+0.96%)
Feb 09, 2005 1.776 1.790 1.769 1.776 549,023 +0.01(+0.58%)
Feb 08, 2005 1.766 1.769 1.759 1.766 464,671 +0.01(+0.39%)
Feb 07, 2005 1.756 1.766 1.752 1.759 602,809 +0.01(+0.78%)
Feb 04, 2005 1.752 1.759 1.735 1.745 989,300 +0.00(+0.20%)
Feb 03, 2005 1.756 1.759 1.735 1.742 943,450 -0.01(-0.58%)
Feb 02, 2005 1.759 1.762 1.742 1.752 861,743 +0.01(+0.39%)
Feb 01, 2005 1.749 1.766 1.739 1.745 630,436 +0.00(+0.00%)
Jan 31, 2005 1.759 1.759 1.735 1.745 392,075 +0.00(+0.20%)
Jan 28, 2005 1.749 1.759 1.735 1.742 661,003 +0.00(+0.00%)
Jan 27, 2005 1.739 1.749 1.735 1.742 353,573 +0.01(+0.79%)
Jan 26, 2005 1.739 1.752 1.725 1.728 528,156 +0.00(+0.00%)
Jan 25, 2005 1.739 1.742 1.718 1.728 411,180 +0.00(+0.20%)
Jan 24, 2005 1.742 1.749 1.718 1.725 797,671 +0.00(+0.00%)
Jan 21, 2005 1.749 1.749 1.725 1.725 867,034 -0.01(-0.59%)
Jan 20, 2005 1.749 1.752 1.728 1.735 499,646 -0.01(-0.78%)
Jan 19, 2005 1.745 1.756 1.732 1.749 324,182 +0.02(+0.98%)
Jan 18, 2005 1.759 1.762 1.722 1.732 661,297 -0.01(-0.59%)
Jan 14, 2005 1.762 1.762 1.728 1.742 596,343 -0.02(-1.16%)
Jan 13, 2005 1.745 1.762 1.735 1.762 367,975 +0.02(+1.37%)
Jan 12, 2005 1.766 1.769 1.725 1.739 553,432 -0.02(-1.35%)
Jan 11, 2005 1.776 1.776 1.742 1.762 378,556 -0.01(-0.38%)
Jan 10, 2005 1.796 1.796 1.759 1.769 208,088 -0.00(-0.19%)
Jan 07, 2005 1.773 1.786 1.759 1.773 383,552 +0.01(+0.39%)
Jan 06, 2005 1.776 1.786 1.752 1.766 386,785 -0.02(-1.14%)
Jan 05, 2005 1.803 1.803 1.773 1.786 210,439 -0.01(-0.38%)
Jan 04, 2005 1.796 1.807 1.790 1.793 163,707 +0.01(+0.76%)
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.