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 29, 2022 4.307 4.324 4.290 4.290 87,719 -0.04(-1.00%)
Apr 28, 2022 4.325 4.368 4.281 4.333 264,189 +0.01(+0.30%)
Apr 27, 2022 4.307 4.350 4.307 4.320 57,332 -0.00(-0.10%)
Apr 26, 2022 4.325 4.359 4.281 4.325 177,460 -0.02(-0.40%)
Apr 25, 2022 4.307 4.368 4.307 4.342 82,747 +0.03(+0.80%)
Apr 22, 2022 4.325 4.333 4.307 4.307 111,188 -0.03(-0.79%)
Apr 21, 2022 4.342 4.350 4.325 4.342 97,228 -0.02(-0.40%)
Apr 20, 2022 4.316 4.359 4.316 4.359 137,855 +0.03(+0.80%)
Apr 19, 2022 4.299 4.350 4.299 4.325 247,415 -0.01(-0.20%)
Apr 18, 2022 4.325 4.368 4.273 4.333 363,125 -0.01(-0.20%)
Apr 14, 2022 4.359 4.385 4.336 4.342 76,613 -0.03(-0.79%)
Apr 13, 2022 4.376 4.385 4.342 4.376 64,951 +0.01(+0.20%)
Apr 12, 2022 4.333 4.394 4.333 4.368 155,579 +0.03(+0.60%)
Apr 11, 2022 4.325 4.385 4.325 4.342 88,348 -0.01(-0.20%)
Apr 08, 2022 4.394 4.394 4.342 4.350 88,859 -0.02(-0.40%)
Apr 07, 2022 4.350 4.376 4.342 4.368 127,426 +0.02(+0.40%)
Apr 06, 2022 4.368 4.394 4.325 4.350 280,860 -0.05(-1.18%)
Apr 05, 2022 4.394 4.420 4.350 4.402 139,205 -0.01(-0.20%)
Apr 04, 2022 4.394 4.428 4.385 4.411 93,924 -0.03(-0.58%)
Apr 01, 2022 4.411 4.454 4.350 4.437 96,057 -0.02(-0.39%)
Mar 31, 2022 4.472 4.472 4.385 4.454 187,378 -0.02(-0.39%)
Mar 30, 2022 4.428 4.472 4.420 4.472 39,105 +0.05(+1.08%)
Mar 29, 2022 4.364 4.441 4.338 4.424 83,373 +0.08(+1.77%)
Mar 28, 2022 4.381 4.381 4.287 4.347 211,640 -0.03(-0.78%)
Mar 25, 2022 4.390 4.413 4.373 4.381 91,878 -0.01(-0.22%)
Mar 24, 2022 4.415 4.415 4.373 4.391 57,186 -0.03(-0.75%)
Mar 23, 2022 4.364 4.449 4.364 4.424 75,466 +0.04(+0.98%)
Mar 22, 2022 4.390 4.390 4.360 4.381 43,366 -0.01(-0.21%)
Mar 21, 2022 4.373 4.424 4.347 4.391 110,194 +0.00(+0.02%)
Mar 18, 2022 4.364 4.427 4.364 4.390 51,123 +0.00(+0.00%)
Mar 17, 2022 4.338 4.433 4.330 4.390 72,092 +0.04(+0.98%)
Mar 16, 2022 4.330 4.381 4.330 4.347 203,900 +0.01(+0.20%)
Mar 15, 2022 4.287 4.356 4.287 4.338 111,025 +0.03(+0.80%)
Mar 14, 2022 4.321 4.347 4.244 4.304 208,588 -0.05(-1.18%)
Mar 11, 2022 4.347 4.381 4.338 4.356 183,414 +0.01(+0.20%)
Mar 10, 2022 4.304 4.381 4.279 4.347 346,956 +0.03(+0.59%)
Mar 09, 2022 4.390 4.467 4.287 4.321 601,071 -0.06(-1.46%)
Mar 08, 2022 4.364 4.407 4.364 4.386 174,426 +0.02(+0.49%)
Mar 07, 2022 4.424 4.441 4.364 4.364 141,797 -0.08(-1.73%)
Mar 04, 2022 4.450 4.467 4.407 4.441 142,670 -0.01(-0.19%)
Mar 03, 2022 4.450 4.481 4.434 4.450 113,852 +0.03(+0.58%)
Mar 02, 2022 4.424 4.458 4.424 4.424 89,819 -0.02(-0.39%)
Mar 01, 2022 4.518 4.518 4.433 4.441 92,777 -0.01(-0.29%)
Feb 28, 2022 4.424 4.458 4.407 4.454 58,909 -0.01(-0.17%)
Feb 25, 2022 4.390 4.467 4.415 4.462 27,323 +0.05(+1.04%)
Feb 24, 2022 4.313 4.417 4.313 4.415 188,391 +0.01(+0.19%)
Feb 23, 2022 4.398 4.430 4.390 4.407 71,602 -0.01(-0.19%)
Feb 22, 2022 4.415 4.441 4.390 4.415 170,142 -0.03(-0.58%)
Feb 18, 2022 4.441 0 -0.03(-0.76%)
Feb 17, 2022 4.492 4.505 4.475 4.475 91,755 -0.03(-0.57%)
Feb 16, 2022 4.484 4.501 4.475 4.501 71,020 +0.02(+0.38%)
Feb 15, 2022 4.518 4.518 4.475 4.484 151,249 -0.03(-0.57%)
Feb 14, 2022 4.535 4.538 4.492 4.510 93,204 -0.03(-0.66%)
Feb 11, 2022 4.561 4.578 4.535 4.540 110,286 -0.01(-0.28%)
Feb 10, 2022 4.587 4.604 4.552 4.552 106,571 -0.03(-0.75%)
Feb 09, 2022 4.604 4.621 4.578 4.587 121,583 -0.03(-0.74%)
Feb 08, 2022 4.621 4.621 4.587 4.621 90,805 +0.00(+0.00%)
Feb 07, 2022 4.664 4.664 4.604 4.621 254,888 -0.02(-0.37%)
Feb 04, 2022 4.604 4.681 4.604 4.638 55,024 +0.03(+0.56%)
Feb 03, 2022 4.638 4.647 4.611 4.612 57,887 -0.04(-0.92%)
Feb 02, 2022 4.646 4.681 4.646 4.655 67,748 +0.01(+0.18%)
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.