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

Tcw Strategic (NY: TSI )

5.100 -0.060 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.177 4.194 4.161 4.161 90,447 -0.04(-1.00%)
Apr 28, 2022 4.194 4.236 4.152 4.202 272,408 +0.01(+0.30%)
Apr 27, 2022 4.177 4.219 4.177 4.190 59,115 -0.00(-0.10%)
Apr 26, 2022 4.194 4.228 4.152 4.194 182,980 -0.02(-0.40%)
Apr 25, 2022 4.177 4.236 4.177 4.211 85,321 +0.03(+0.80%)
Apr 22, 2022 4.194 4.202 4.177 4.177 114,647 -0.03(-0.79%)
Apr 21, 2022 4.211 4.219 4.194 4.211 100,253 -0.02(-0.40%)
Apr 20, 2022 4.186 4.228 4.186 4.228 142,143 +0.03(+0.80%)
Apr 19, 2022 4.169 4.219 4.169 4.194 255,112 -0.01(-0.20%)
Apr 18, 2022 4.194 4.236 4.144 4.202 374,421 -0.01(-0.20%)
Apr 14, 2022 4.228 4.253 4.205 4.211 78,997 -0.03(-0.79%)
Apr 13, 2022 4.244 4.253 4.211 4.244 66,971 +0.01(+0.20%)
Apr 12, 2022 4.202 4.261 4.202 4.236 160,419 +0.03(+0.60%)
Apr 11, 2022 4.194 4.253 4.194 4.211 91,096 -0.01(-0.20%)
Apr 08, 2022 4.261 4.261 4.211 4.219 91,623 -0.02(-0.40%)
Apr 07, 2022 4.219 4.244 4.211 4.236 131,390 +0.02(+0.40%)
Apr 06, 2022 4.236 4.261 4.194 4.219 289,597 -0.05(-1.18%)
Apr 05, 2022 4.261 4.286 4.219 4.270 143,535 -0.01(-0.20%)
Apr 04, 2022 4.261 4.295 4.253 4.278 96,846 -0.03(-0.58%)
Apr 01, 2022 4.278 4.320 4.219 4.303 99,045 -0.02(-0.39%)
Mar 31, 2022 4.337 4.337 4.253 4.320 193,207 -0.02(-0.39%)
Mar 30, 2022 4.295 4.337 4.286 4.337 40,322 +0.05(+1.08%)
Mar 29, 2022 4.232 4.307 4.208 4.291 85,966 +0.07(+1.77%)
Mar 28, 2022 4.249 4.249 4.158 4.216 218,223 -0.03(-0.78%)
Mar 25, 2022 4.257 4.280 4.241 4.249 94,736 -0.01(-0.22%)
Mar 24, 2022 4.282 4.282 4.241 4.258 58,965 -0.03(-0.75%)
Mar 23, 2022 4.232 4.315 4.232 4.291 77,813 +0.04(+0.98%)
Mar 22, 2022 4.257 4.257 4.228 4.249 44,715 -0.01(-0.21%)
Mar 21, 2022 4.241 4.291 4.216 4.258 113,622 +0.00(+0.02%)
Mar 18, 2022 4.232 4.294 4.232 4.257 52,714 +0.00(+0.00%)
Mar 17, 2022 4.208 4.299 4.199 4.257 74,335 +0.04(+0.98%)
Mar 16, 2022 4.199 4.249 4.199 4.216 210,243 +0.01(+0.20%)
Mar 15, 2022 4.158 4.224 4.158 4.208 114,478 +0.03(+0.80%)
Mar 14, 2022 4.191 4.216 4.116 4.174 215,077 -0.05(-1.18%)
Mar 11, 2022 4.216 4.249 4.208 4.224 189,119 +0.01(+0.20%)
Mar 10, 2022 4.174 4.249 4.149 4.216 357,749 +0.02(+0.59%)
Mar 09, 2022 4.257 4.332 4.158 4.191 619,769 -0.06(-1.46%)
Mar 08, 2022 4.232 4.274 4.232 4.253 179,852 +0.02(+0.49%)
Mar 07, 2022 4.291 4.307 4.232 4.232 146,208 -0.07(-1.73%)
Mar 04, 2022 4.315 4.332 4.274 4.307 147,108 -0.01(-0.19%)
Mar 03, 2022 4.315 4.346 4.301 4.315 117,393 +0.02(+0.58%)
Mar 02, 2022 4.291 4.324 4.291 4.291 92,613 -0.02(-0.39%)
Mar 01, 2022 4.382 4.382 4.299 4.307 95,663 -0.01(-0.29%)
Feb 28, 2022 4.291 4.324 4.274 4.320 60,741 -0.01(-0.17%)
Feb 25, 2022 4.257 4.332 4.282 4.327 28,173 +0.04(+1.04%)
Feb 24, 2022 4.183 4.283 4.183 4.282 194,251 +0.01(+0.19%)
Feb 23, 2022 4.266 4.297 4.257 4.274 73,830 -0.01(-0.19%)
Feb 22, 2022 4.282 4.307 4.257 4.282 175,435 -0.02(-0.58%)
Feb 18, 2022 4.307 0 -0.03(-0.76%)
Feb 17, 2022 4.357 4.369 4.340 4.340 94,610 -0.02(-0.57%)
Feb 16, 2022 4.349 4.365 4.340 4.365 73,230 +0.02(+0.38%)
Feb 15, 2022 4.382 4.382 4.340 4.349 155,954 -0.02(-0.57%)
Feb 14, 2022 4.398 4.401 4.357 4.374 96,104 -0.03(-0.66%)
Feb 11, 2022 4.423 4.440 4.398 4.403 113,717 -0.01(-0.28%)
Feb 10, 2022 4.448 4.465 4.415 4.415 109,886 -0.03(-0.75%)
Feb 09, 2022 4.465 4.481 4.440 4.448 125,365 -0.03(-0.74%)
Feb 08, 2022 4.481 4.481 4.448 4.481 93,630 +0.00(+0.00%)
Feb 07, 2022 4.523 4.523 4.465 4.481 262,817 -0.02(-0.37%)
Feb 04, 2022 4.465 4.540 4.465 4.498 56,736 +0.02(+0.56%)
Feb 03, 2022 4.498 4.506 4.472 4.473 59,688 -0.04(-0.92%)
Feb 02, 2022 4.506 4.540 4.506 4.515 69,856 +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.