Skip to main content

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

Historical Prices

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.