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

Tcw Strategic (NY: TSI )

4.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2014 3.001 3.050 2.995 3.012 1,071,808 +0.01(+0.37%)
Mar 28, 2014 2.984 3.006 2.974 3.001 221,947 +0.02(+0.55%)
Mar 27, 2014 2.990 2.990 2.979 2.984 239,813 +0.01(+0.42%)
Mar 26, 2014 2.961 2.982 2.961 2.972 268,166 +0.01(+0.37%)
Mar 25, 2014 2.972 2.972 2.955 2.961 174,865 +0.01(+0.18%)
Mar 24, 2014 2.961 2.961 2.950 2.955 98,205 +0.01(+0.18%)
Mar 21, 2014 2.939 2.961 2.939 2.950 147,842 +0.01(+0.37%)
Mar 20, 2014 2.950 2.950 2.933 2.939 437,830 +0.01(+0.19%)
Mar 19, 2014 2.944 2.947 2.923 2.933 397,855 +0.01(+0.19%)
Mar 18, 2014 2.928 2.939 2.919 2.928 237,683 +0.01(+0.19%)
Mar 17, 2014 2.923 2.928 2.912 2.923 780,185 -0.02(-0.56%)
Mar 14, 2014 2.933 2.955 2.933 2.939 180,506 +0.00(+0.00%)
Mar 13, 2014 2.950 2.966 2.939 2.939 432,926 -0.02(-0.74%)
Mar 12, 2014 2.944 2.972 2.923 2.961 409,008 +0.01(+0.37%)
Mar 11, 2014 2.955 2.955 2.933 2.950 129,522 +0.01(+0.19%)
Mar 10, 2014 2.912 2.961 2.906 2.944 475,470 +0.03(+0.93%)
Mar 07, 2014 2.955 2.955 2.906 2.917 977,146 -0.05(-1.65%)
Mar 06, 2014 2.993 2.993 2.955 2.966 367,895 -0.03(-0.91%)
Mar 05, 2014 2.988 2.993 2.961 2.993 203,294 +0.01(+0.18%)
Mar 04, 2014 2.977 2.993 2.955 2.988 427,053 +0.02(+0.73%)
Mar 03, 2014 2.955 2.966 2.939 2.966 147,610 +0.01(+0.37%)
Feb 28, 2014 2.972 2.982 2.928 2.955 252,127 -0.02(-0.55%)
Feb 27, 2014 2.982 2.988 2.972 2.972 86,065 -0.01(-0.18%)
Feb 26, 2014 2.977 3.004 2.966 2.977 218,998 +0.00(+0.00%)
Feb 25, 2014 2.982 2.982 2.966 2.977 124,982 +0.01(+0.18%)
Feb 24, 2014 2.999 2.999 2.966 2.972 158,640 -0.03(-0.91%)
Feb 21, 2014 2.977 3.004 2.966 2.999 158,168 +0.03(+1.10%)
Feb 20, 2014 2.982 2.988 2.966 2.966 60,947 -0.03(-0.91%)
Feb 19, 2014 2.988 2.996 2.966 2.993 123,441 +0.01(+0.37%)
Feb 18, 2014 2.999 3.004 2.982 2.982 202,733 -0.01(-0.45%)
Feb 14, 2014 2.988 2.996 2.996 2.996 151,405 +0.00(+0.09%)
Feb 13, 2014 2.972 2.993 2.961 2.993 117,803 +0.02(+0.73%)
Feb 12, 2014 2.977 2.982 2.961 2.972 110,329 +0.01(+0.18%)
Feb 11, 2014 2.961 2.972 2.955 2.966 112,635 +0.01(+0.18%)
Feb 10, 2014 2.955 2.961 2.944 2.961 199,000 +0.01(+0.18%)
Feb 07, 2014 2.961 2.961 2.944 2.955 165,784 +0.00(+0.00%)
Feb 06, 2014 2.955 2.955 2.928 2.955 189,750 +0.01(+0.18%)
Feb 05, 2014 2.928 2.950 2.928 2.950 129,857 +0.02(+0.74%)
Feb 04, 2014 2.923 2.955 2.912 2.928 265,109 +0.00(+0.00%)
Feb 03, 2014 2.917 2.928 2.904 2.928 367,739 +0.02(+0.56%)
Jan 31, 2014 2.901 2.923 2.901 2.912 244,904 +0.02(+0.56%)
Jan 30, 2014 2.912 2.912 2.890 2.895 289,981 -0.01(-0.19%)
Jan 29, 2014 2.906 2.906 2.890 2.901 194,594 +0.00(+0.00%)
Jan 28, 2014 2.906 2.912 2.890 2.901 123,093 +0.01(+0.21%)
Jan 27, 2014 2.912 2.917 2.890 2.895 236,675 -0.02(-0.58%)
Jan 24, 2014 2.901 2.917 2.895 2.912 255,824 +0.00(+0.00%)
Jan 23, 2014 2.912 2.917 2.901 2.912 249,603 +0.01(+0.19%)
Jan 22, 2014 2.923 2.928 2.901 2.906 359,713 -0.02(-0.56%)
Jan 21, 2014 2.901 2.928 2.901 2.923 196,797 +0.02(+0.75%)
Jan 17, 2014 2.917 2.901 2.901 2.901 144,606 -0.01(-0.37%)
Jan 16, 2014 2.901 2.912 2.895 2.912 314,450 +0.01(+0.38%)
Jan 15, 2014 2.912 2.917 2.901 2.901 347,029 -0.01(-0.37%)
Jan 14, 2014 2.901 2.917 2.901 2.912 281,819 +0.00(+0.00%)
Jan 13, 2014 2.906 2.917 2.895 2.912 516,267 -0.01(-0.37%)
Jan 10, 2014 2.917 2.923 2.906 2.923 250,782 +0.02(+0.56%)
Jan 09, 2014 2.895 2.906 2.895 2.906 325,825 +0.01(+0.38%)
Jan 08, 2014 2.890 2.906 2.890 2.895 379,517 +0.00(+0.00%)
Jan 07, 2014 2.901 2.906 2.890 2.895 359,059 +0.01(+0.19%)
Jan 06, 2014 2.901 2.901 2.879 2.890 248,048 +0.01(+0.22%)
Jan 03, 2014 2.895 2.895 2.869 2.883 274,495 -0.01(-0.41%)
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.