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 (%)
Apr 30, 2007 1.888 1.888 1.725 1.732 282,741 +0.00(+0.20%)
Apr 27, 2007 1.732 1.739 1.728 1.728 128,438 +0.00(+0.20%)
Apr 26, 2007 1.742 1.745 1.725 1.725 266,576 -0.01(-0.59%)
Apr 25, 2007 1.742 1.745 1.728 1.735 221,020 +0.01(+0.39%)
Apr 24, 2007 1.732 1.749 1.728 1.728 331,530 -0.01(-0.39%)
Apr 23, 2007 1.728 1.745 1.728 1.735 272,454 +0.00(+0.20%)
Apr 20, 2007 1.752 1.752 1.725 1.732 318,010 +0.00(+0.20%)
Apr 19, 2007 1.739 1.745 1.725 1.728 239,536 +0.00(+0.00%)
Apr 18, 2007 1.756 1.756 1.725 1.728 271,572 -0.01(-0.39%)
Apr 17, 2007 1.762 1.766 1.732 1.735 268,339 -0.02(-1.16%)
Apr 16, 2007 1.759 1.762 1.728 1.756 245,414 +0.01(+0.58%)
Apr 13, 2007 1.759 1.762 1.735 1.745 530,507 +0.01(+0.79%)
Apr 12, 2007 1.752 1.756 1.728 1.732 277,451 -0.01(-0.78%)
Apr 11, 2007 1.739 1.749 1.728 1.745 444,979 +0.00(+0.00%)
Apr 10, 2007 1.762 1.762 1.742 1.745 298,612 -0.01(-0.39%)
Apr 09, 2007 1.752 1.769 1.752 1.752 226,604 -0.01(-0.77%)
Apr 05, 2007 1.759 1.769 1.756 1.766 154,596 +0.00(+0.00%)
Apr 04, 2007 1.756 1.769 1.752 1.766 147,542 +0.01(+0.39%)
Apr 03, 2007 1.769 1.779 1.752 1.759 203,385 -0.01(-0.58%)
Apr 02, 2007 1.779 1.790 1.766 1.769 167,528 -0.02(-1.14%)
Mar 30, 2007 1.759 1.820 1.752 1.790 339,759 +0.03(+1.74%)
Mar 29, 2007 1.749 1.766 1.749 1.759 121,678 +0.01(+0.58%)
Mar 28, 2007 1.745 1.773 1.745 1.749 497,295 -0.02(-1.34%)
Mar 27, 2007 1.776 1.776 1.762 1.773 163,120 -0.01(-0.38%)
Mar 26, 2007 1.766 1.779 1.762 1.779 173,406 +0.01(+0.58%)
Mar 23, 2007 1.769 1.769 1.752 1.769 207,206 -0.01(-0.57%)
Mar 22, 2007 1.769 1.779 1.769 1.779 77,298 +0.00(+0.00%)
Mar 21, 2007 1.773 1.779 1.762 1.779 175,170 +0.01(+0.58%)
Mar 20, 2007 1.779 1.783 1.769 1.769 167,234 +0.00(+0.19%)
Mar 19, 2007 1.786 1.786 1.766 1.766 385,609 -0.00(-0.19%)
Mar 16, 2007 1.769 1.786 1.769 1.769 61,721 -0.02(-0.95%)
Mar 15, 2007 1.779 1.790 1.769 1.786 123,442 +0.02(+0.96%)
Mar 14, 2007 1.790 1.790 1.769 1.769 184,281 -0.02(-0.95%)
Mar 13, 2007 1.779 1.793 1.776 1.786 116,388 +0.01(+0.38%)
Mar 12, 2007 1.783 1.793 1.773 1.779 172,525 -0.00(-0.19%)
Mar 09, 2007 1.773 1.783 1.766 1.783 184,869 +0.02(+0.96%)
Mar 08, 2007 1.786 1.790 1.762 1.766 187,514 -0.02(-1.14%)
Mar 07, 2007 1.776 1.786 1.769 1.786 201,916 +0.01(+0.77%)
Mar 06, 2007 1.779 1.786 1.773 1.773 192,511 +0.01(+0.39%)
Mar 05, 2007 1.759 1.793 1.759 1.766 210,439 +0.00(+0.00%)
Mar 02, 2007 1.790 1.790 1.759 1.766 156,947 -0.01(-0.76%)
Mar 01, 2007 1.793 1.795 1.769 1.779 168,116 +0.00(+0.00%)
Feb 28, 2007 1.783 1.793 1.769 1.779 154,302 +0.00(+0.00%)
Feb 27, 2007 1.796 1.796 1.752 1.779 155,772 -0.02(-0.95%)
Feb 26, 2007 1.793 1.796 1.773 1.796 150,187 +0.00(+0.19%)
Feb 23, 2007 1.766 1.793 1.766 1.793 166,940 +0.02(+0.97%)
Feb 22, 2007 1.766 1.779 1.752 1.776 239,830 +0.01(+0.37%)
Feb 21, 2007 1.776 1.790 1.769 1.769 110,804 -0.01(-0.76%)
Feb 20, 2007 1.783 1.790 1.769 1.783 225,135 +0.00(+0.00%)
Feb 16, 2007 1.773 1.793 1.762 1.783 174,876 +0.00(+0.00%)
Feb 15, 2007 1.773 1.786 1.752 1.783 284,798 +0.01(+0.58%)
Feb 14, 2007 1.762 1.779 1.759 1.773 207,623 +0.01(+0.39%)
Feb 13, 2007 1.766 1.769 1.756 1.766 213,819 +0.00(+0.19%)
Feb 12, 2007 1.749 1.766 1.749 1.762 142,252 +0.01(+0.78%)
Feb 09, 2007 1.759 1.766 1.749 1.749 203,091 -0.00(-0.19%)
Feb 08, 2007 1.769 1.773 1.749 1.752 263,049 -0.01(-0.77%)
Feb 07, 2007 1.773 1.779 1.762 1.766 142,546 -0.01(-0.38%)
Feb 06, 2007 1.793 1.796 1.756 1.773 291,558 -0.01(-0.57%)
Feb 05, 2007 1.779 1.786 1.769 1.783 136,962 +0.00(+0.19%)
Feb 02, 2007 1.769 1.779 1.762 1.779 171,349 +0.01(+0.58%)
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.