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: 7:00 PM EDT, Jun 17, 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, 2020 3.839 4.009 3.839 4.009 409,511 +0.12(+2.99%)
Mar 30, 2020 3.815 3.947 3.746 3.893 538,808 +0.06(+1.44%)
Mar 27, 2020 3.532 3.899 3.532 3.838 266,732 +0.11(+3.07%)
Mar 26, 2020 3.555 3.830 3.555 3.723 347,525 +0.18(+4.95%)
Mar 25, 2020 3.632 4.074 3.479 3.548 567,701 -0.08(-2.31%)
Mar 24, 2020 3.448 3.685 3.433 3.632 315,031 +0.29(+8.68%)
Mar 23, 2020 3.220 3.418 2.991 3.342 804,733 +0.05(+1.62%)
Mar 20, 2020 3.487 3.616 3.242 3.288 1,181,619 -0.26(-7.31%)
Mar 19, 2020 3.059 3.702 2.968 3.548 520,605 +0.34(+10.71%)
Mar 18, 2020 3.662 3.716 3.052 3.204 918,241 -0.51(-13.76%)
Mar 17, 2020 3.761 3.773 3.677 3.716 618,649 -0.03(-0.81%)
Mar 16, 2020 3.738 3.914 3.723 3.746 762,831 -0.31(-7.71%)
Mar 13, 2020 3.952 4.097 3.891 4.059 628,886 +0.12(+3.10%)
Mar 12, 2020 3.830 4.005 3.830 3.937 519,217 -0.12(-3.01%)
Mar 11, 2020 4.204 4.204 4.051 4.059 428,975 -0.16(-3.80%)
Mar 10, 2020 4.250 4.280 4.181 4.219 400,821 -0.02(-0.54%)
Mar 09, 2020 4.341 4.356 4.204 4.242 211,623 -0.18(-3.97%)
Mar 06, 2020 4.333 4.425 4.311 4.417 157,155 +0.05(+1.22%)
Mar 05, 2020 4.341 4.364 4.318 4.364 150,610 +0.01(+0.18%)
Mar 04, 2020 4.349 4.379 4.349 4.356 237,015 +0.01(+0.18%)
Mar 03, 2020 4.341 4.372 4.333 4.349 313,095 +0.02(+0.35%)
Mar 02, 2020 4.333 4.372 4.326 4.333 521,951 -0.02(-0.53%)
Feb 28, 2020 4.425 4.440 4.349 4.356 440,928 -0.10(-2.23%)
Feb 27, 2020 4.494 4.494 4.433 4.456 384,181 -0.05(-1.02%)
Feb 26, 2020 4.562 4.562 4.501 4.501 323,137 -0.08(-1.67%)
Feb 25, 2020 4.547 4.585 4.524 4.578 308,399 +0.04(+0.84%)
Feb 24, 2020 4.501 4.547 4.501 4.539 201,433 -0.01(-0.17%)
Feb 21, 2020 4.539 4.547 4.517 4.547 139,199 +0.02(+0.34%)
Feb 20, 2020 4.501 4.539 4.494 4.532 192,734 +0.03(+0.68%)
Feb 19, 2020 4.524 4.562 4.486 4.501 510,315 -0.02(-0.51%)
Feb 18, 2020 4.532 4.562 4.524 4.524 133,873 +0.00(+0.00%)
Feb 14, 2020 4.547 4.547 4.509 4.524 92,406 -0.02(-0.50%)
Feb 13, 2020 4.486 4.547 4.486 4.547 222,183 +0.04(+0.85%)
Feb 12, 2020 4.478 4.509 4.463 4.509 246,183 +0.03(+0.68%)
Feb 11, 2020 4.486 4.486 4.463 4.478 107,070 +0.00(+0.00%)
Feb 10, 2020 4.471 4.486 4.456 4.478 172,809 +0.03(+0.69%)
Feb 07, 2020 4.463 4.463 4.448 4.448 141,034 -0.02(-0.51%)
Feb 06, 2020 4.440 4.471 4.433 4.471 106,649 +0.03(+0.69%)
Feb 05, 2020 4.433 4.440 4.433 4.440 150,880 +0.01(+0.17%)
Feb 04, 2020 4.433 4.470 4.433 4.433 92,078 +0.00(+0.00%)
Feb 03, 2020 4.448 4.448 4.433 4.433 89,712 -0.02(-0.51%)
Jan 31, 2020 4.440 4.471 4.437 4.456 148,374 +0.03(+0.69%)
Jan 30, 2020 4.433 4.462 4.420 4.425 198,685 -0.03(-0.68%)
Jan 29, 2020 4.463 4.478 4.448 4.456 102,226 +0.02(+0.34%)
Jan 28, 2020 4.463 4.509 4.430 4.440 332,886 -0.01(-0.17%)
Jan 27, 2020 4.463 4.463 4.441 4.448 113,051 -0.02(-0.34%)
Jan 24, 2020 4.448 4.463 4.448 4.463 95,682 +0.02(+0.34%)
Jan 23, 2020 4.486 4.486 4.448 4.448 113,937 -0.02(-0.34%)
Jan 22, 2020 4.471 4.471 4.449 4.463 127,808 +0.01(+0.17%)
Jan 21, 2020 4.463 4.471 4.448 4.456 170,444 -0.02(-0.34%)
Jan 17, 2020 4.509 4.539 4.471 4.471 120,193 -0.05(-1.01%)
Jan 16, 2020 4.555 4.555 4.517 4.517 137,360 -0.06(-1.33%)
Jan 15, 2020 4.501 4.578 4.494 4.578 243,420 +0.06(+1.35%)
Jan 14, 2020 4.448 4.517 4.425 4.517 234,952 +0.08(+1.89%)
Jan 13, 2020 4.417 4.448 4.417 4.433 188,812 +0.02(+0.35%)
Jan 10, 2020 4.410 4.417 4.387 4.417 255,067 +0.03(+0.70%)
Jan 09, 2020 4.395 4.402 4.387 4.387 246,087 +0.01(+0.17%)
Jan 08, 2020 4.372 4.402 4.356 4.379 309,624 +0.02(+0.53%)
Jan 07, 2020 4.410 4.410 4.349 4.356 224,730 -0.06(-1.38%)
Jan 06, 2020 4.402 4.417 4.372 4.417 301,257 +0.03(+0.70%)
Jan 03, 2020 4.364 4.387 4.349 4.387 179,831 +0.00(+0.00%)
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.