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

Tcw Strategic (NY: TSI )

4.670 -0.040 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2011 2.116 2.136 2.116 2.136 286,492 +0.02(+0.92%)
Mar 30, 2011 2.124 2.140 2.112 2.116 238,622 -0.02(-0.73%)
Mar 29, 2011 2.132 2.136 2.108 2.132 196,604 +0.02(+1.05%)
Mar 28, 2011 2.094 2.110 2.094 2.110 234,360 +0.00(+0.18%)
Mar 25, 2011 2.094 2.106 2.094 2.106 192,978 +0.00(+0.18%)
Mar 24, 2011 2.106 2.110 2.098 2.102 240,497 -0.01(-0.36%)
Mar 23, 2011 2.106 2.110 2.087 2.110 219,382 +0.00(+0.00%)
Mar 22, 2011 2.087 2.110 2.087 2.110 236,550 +0.02(+0.73%)
Mar 21, 2011 2.090 2.110 2.090 2.094 228,718 +0.02(+0.92%)
Mar 18, 2011 2.075 2.094 2.060 2.075 185,811 +0.00(+0.00%)
Mar 17, 2011 2.067 2.075 2.064 2.075 288,040 +0.01(+0.56%)
Mar 16, 2011 2.087 2.090 2.056 2.064 256,956 -0.03(-1.28%)
Mar 15, 2011 2.087 2.102 2.079 2.090 244,697 +0.01(+0.55%)
Mar 14, 2011 2.071 2.087 2.071 2.079 151,510 +0.00(+0.19%)
Mar 11, 2011 2.087 2.090 2.075 2.075 152,122 -0.02(-0.73%)
Mar 10, 2011 2.098 2.110 2.089 2.090 287,873 -0.02(-0.91%)
Mar 09, 2011 2.071 2.110 2.071 2.110 242,390 +0.02(+1.10%)
Mar 08, 2011 2.060 2.087 2.060 2.087 271,245 +0.02(+0.74%)
Mar 07, 2011 2.060 2.071 2.056 2.071 182,117 +0.02(+0.75%)
Mar 04, 2011 2.064 2.071 2.056 2.056 244,176 -0.00(-0.19%)
Mar 03, 2011 2.060 2.067 2.056 2.060 152,636 -0.00(-0.19%)
Mar 02, 2011 2.067 2.067 2.052 2.064 193,593 -0.01(-0.37%)
Mar 01, 2011 2.064 2.071 2.057 2.071 161,192 +0.01(+0.37%)
Feb 28, 2011 2.052 2.064 2.041 2.064 143,029 +0.02(+0.94%)
Feb 25, 2011 2.029 2.048 2.029 2.044 200,288 +0.02(+1.14%)
Feb 24, 2011 2.041 2.041 2.018 2.021 483,923 -0.02(-0.94%)
Feb 23, 2011 2.052 2.056 2.029 2.041 150,590 -0.02(-1.12%)
Feb 22, 2011 2.033 2.064 2.029 2.064 208,813 +0.03(+1.51%)
Feb 18, 2011 2.048 2.048 2.029 2.033 154,166 -0.00(-0.19%)
Feb 17, 2011 2.033 2.048 2.029 2.037 217,318 +0.01(+0.38%)
Feb 16, 2011 2.048 2.048 2.029 2.029 116,830 -0.02(-0.75%)
Feb 15, 2011 2.014 2.048 2.010 2.044 302,629 +0.03(+1.72%)
Feb 14, 2011 2.037 2.041 2.006 2.010 176,838 -0.03(-1.69%)
Feb 11, 2011 1.991 2.044 1.991 2.044 292,746 +0.05(+2.70%)
Feb 10, 2011 2.014 2.021 1.983 1.991 354,286 -0.03(-1.33%)
Feb 09, 2011 2.029 2.033 2.010 2.018 196,826 -0.01(-0.38%)
Feb 08, 2011 2.018 2.025 2.006 2.025 180,112 +0.00(+0.00%)
Feb 07, 2011 2.002 2.025 1.995 2.025 200,361 +0.03(+1.34%)
Feb 04, 2011 1.975 2.002 1.975 1.998 129,751 +0.02(+0.97%)
Feb 03, 2011 1.979 1.991 1.975 1.979 491,546 -0.02(-0.77%)
Feb 02, 2011 1.998 2.010 1.987 1.995 352,458 +0.00(+0.00%)
Feb 01, 2011 1.998 2.025 1.995 1.995 157,908 -0.01(-0.57%)
Jan 31, 2011 2.002 2.014 1.998 2.006 125,118 +0.01(+0.58%)
Jan 28, 2011 2.010 2.025 1.995 1.995 264,816 -0.02(-1.14%)
Jan 27, 2011 2.010 2.025 2.002 2.018 230,669 +0.01(+0.38%)
Jan 26, 2011 1.998 2.021 1.987 2.010 515,799 +0.01(+0.38%)
Jan 25, 2011 1.979 2.002 1.975 2.002 359,880 +0.03(+1.36%)
Jan 24, 2011 1.964 1.998 1.964 1.975 382,283 +0.01(+0.59%)
Jan 21, 2011 1.972 1.979 1.956 1.964 361,943 -0.01(-0.58%)
Jan 20, 2011 1.991 1.991 1.960 1.975 365,183 -0.00(-0.19%)
Jan 19, 2011 1.998 2.002 1.972 1.979 387,263 -0.02(-0.96%)
Jan 18, 2011 2.002 2.021 1.995 1.998 441,133 -0.01(-0.57%)
Jan 14, 2011 2.048 2.052 2.010 2.010 490,704 -0.03(-1.50%)
Jan 13, 2011 2.060 2.060 2.029 2.041 152,391 -0.01(-0.37%)
Jan 12, 2011 2.010 2.048 2.006 2.048 464,213 +0.03(+1.52%)
Jan 11, 2011 2.060 2.060 2.018 2.018 402,188 -0.00(-0.19%)
Jan 10, 2011 2.006 2.025 2.002 2.021 346,623 +0.02(+0.96%)
Jan 07, 2011 2.002 2.018 1.987 2.002 322,990 -0.01(-0.38%)
Jan 06, 2011 1.991 2.010 1.991 2.010 432,454 +0.02(+0.96%)
Jan 05, 2011 1.972 1.991 1.959 1.991 259,260 +0.03(+1.57%)
Jan 04, 2011 1.991 1.991 1.941 1.960 463,235 -0.02(-1.16%)
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.