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

Tcw Strategic (NY: TSI )

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 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 (%)
Mar 29, 2019 3.913 3.949 3.913 3.949 252,902 +0.04(+1.10%)
Mar 28, 2019 3.949 3.949 3.906 3.906 206,169 -0.01(-0.24%)
Mar 27, 2019 3.937 3.937 3.909 3.916 280,095 -0.01(-0.36%)
Mar 26, 2019 3.916 3.930 3.902 3.930 467,327 +0.02(+0.54%)
Mar 25, 2019 3.902 3.923 3.894 3.909 195,124 +0.01(+0.36%)
Mar 22, 2019 3.902 3.909 3.887 3.894 150,686 -0.01(-0.18%)
Mar 21, 2019 3.923 3.937 3.887 3.902 137,014 -0.01(-0.36%)
Mar 20, 2019 3.902 3.916 3.887 3.916 110,166 +0.02(+0.55%)
Mar 19, 2019 3.916 3.916 3.887 3.894 93,839 -0.01(-0.36%)
Mar 18, 2019 3.894 3.909 3.894 3.909 97,181 +0.01(+0.36%)
Mar 15, 2019 3.916 3.923 3.894 3.894 199,974 -0.02(-0.54%)
Mar 14, 2019 3.930 3.937 3.909 3.916 114,944 -0.01(-0.18%)
Mar 13, 2019 3.944 3.951 3.909 3.923 130,616 -0.01(-0.18%)
Mar 12, 2019 3.958 3.958 3.912 3.930 129,496 -0.01(-0.36%)
Mar 11, 2019 3.923 3.958 3.923 3.944 135,203 +0.01(+0.36%)
Mar 08, 2019 3.909 3.930 3.902 3.930 74,143 +0.02(+0.54%)
Mar 07, 2019 3.916 3.930 3.909 3.909 89,802 -0.01(-0.36%)
Mar 06, 2019 3.916 3.937 3.903 3.923 205,911 +0.01(+0.18%)
Mar 05, 2019 3.880 3.916 3.872 3.916 264,958 +0.04(+1.10%)
Mar 04, 2019 3.894 3.909 3.866 3.873 241,929 -0.01(-0.36%)
Mar 01, 2019 3.887 3.909 3.873 3.887 155,488 +0.00(+0.00%)
Feb 28, 2019 3.845 3.887 3.845 3.887 197,755 +0.02(+0.55%)
Feb 27, 2019 3.859 3.866 3.847 3.866 192,291 +0.01(+0.37%)
Feb 26, 2019 3.845 3.866 3.831 3.852 121,656 +0.00(+0.00%)
Feb 25, 2019 3.866 3.866 3.838 3.852 93,177 -0.01(-0.37%)
Feb 22, 2019 3.866 3.873 3.852 3.866 269,315 +0.01(+0.37%)
Feb 21, 2019 3.852 3.866 3.836 3.852 184,065 +0.01(+0.18%)
Feb 20, 2019 3.838 3.852 3.831 3.845 146,639 +0.01(+0.37%)
Feb 19, 2019 3.838 3.845 3.817 3.831 286,488 +0.01(+0.19%)
Feb 15, 2019 3.831 3.838 3.817 3.824 79,933 +0.00(+0.00%)
Feb 14, 2019 3.838 3.845 3.817 3.824 210,323 +0.01(+0.19%)
Feb 13, 2019 3.824 3.845 3.817 3.817 230,928 -0.01(-0.19%)
Feb 12, 2019 3.859 3.866 3.817 3.824 196,301 -0.01(-0.37%)
Feb 11, 2019 3.873 3.873 3.831 3.838 119,435 -0.03(-0.73%)
Feb 08, 2019 3.838 3.866 3.824 3.866 95,185 +0.03(+0.74%)
Feb 07, 2019 3.831 3.838 3.810 3.838 97,207 +0.01(+0.37%)
Feb 06, 2019 3.838 3.845 3.817 3.824 60,479 +0.00(+0.00%)
Feb 05, 2019 3.831 3.838 3.817 3.824 282,170 +0.00(+0.00%)
Feb 04, 2019 3.873 3.873 3.817 3.824 204,747 -0.04(-0.92%)
Feb 01, 2019 3.852 3.866 3.845 3.859 178,508 +0.00(+0.00%)
Jan 31, 2019 3.887 3.887 3.845 3.859 194,962 -0.01(-0.18%)
Jan 30, 2019 3.838 3.873 3.833 3.866 156,433 +0.03(+0.74%)
Jan 29, 2019 3.824 3.838 3.820 3.838 65,398 +0.01(+0.18%)
Jan 28, 2019 3.810 3.838 3.788 3.831 122,916 +0.02(+0.56%)
Jan 25, 2019 3.795 3.838 3.781 3.810 279,342 +0.02(+0.56%)
Jan 24, 2019 3.838 3.845 3.781 3.788 207,688 -0.01(-0.37%)
Jan 23, 2019 3.852 3.859 3.802 3.802 325,588 -0.06(-1.47%)
Jan 22, 2019 3.774 3.859 3.762 3.859 573,723 +0.11(+2.83%)
Jan 18, 2019 3.774 3.781 3.753 3.753 183,309 -0.02(-0.56%)
Jan 17, 2019 3.831 3.831 3.774 3.774 111,899 -0.05(-1.30%)
Jan 16, 2019 3.838 3.838 3.817 3.824 106,443 -0.01(-0.18%)
Jan 15, 2019 3.831 3.831 3.817 3.831 125,715 +0.01(+0.19%)
Jan 14, 2019 3.802 3.824 3.795 3.824 135,705 +0.02(+0.56%)
Jan 11, 2019 3.788 3.810 3.767 3.802 196,302 +0.03(+0.75%)
Jan 10, 2019 3.746 3.774 3.739 3.774 114,075 +0.03(+0.76%)
Jan 09, 2019 3.781 3.795 3.739 3.746 208,514 -0.01(-0.38%)
Jan 08, 2019 3.767 3.767 3.748 3.760 55,084 +0.02(+0.57%)
Jan 07, 2019 3.739 3.753 3.732 3.739 154,005 -0.03(-0.75%)
Jan 04, 2019 3.760 3.781 3.725 3.767 134,304 +0.01(+0.38%)
Jan 03, 2019 3.725 3.753 3.710 3.753 33,641 +0.05(+1.34%)
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.