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

Tcw Strategic (NY: TSI )

4.630 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2011 2.116 2.136 2.116 2.124 122,201 +0.01(+0.37%)
Apr 28, 2011 2.120 2.136 2.116 2.116 219,466 -0.00(-0.18%)
Apr 27, 2011 2.128 2.143 2.120 2.120 279,508 -0.02(-0.73%)
Apr 26, 2011 2.128 2.147 2.120 2.136 368,123 -0.01(-0.36%)
Apr 25, 2011 2.137 2.143 2.112 2.143 247,835 +0.00(+0.18%)
Apr 21, 2011 2.124 2.143 2.112 2.140 253,150 +0.01(+0.55%)
Apr 20, 2011 2.128 2.128 2.101 2.128 585,487 +0.00(+0.00%)
Apr 19, 2011 2.112 2.128 2.108 2.128 324,674 +0.02(+0.74%)
Apr 18, 2011 2.128 2.132 2.108 2.112 224,527 -0.02(-0.73%)
Apr 15, 2011 2.132 2.132 2.116 2.128 359,594 +0.00(+0.00%)
Apr 14, 2011 2.116 2.128 2.116 2.128 185,147 +0.00(+0.18%)
Apr 13, 2011 2.108 2.132 2.108 2.124 250,496 +0.01(+0.55%)
Apr 12, 2011 2.085 2.124 2.061 2.112 197,488 +0.02(+1.12%)
Apr 11, 2011 2.101 2.107 2.085 2.089 283,040 -0.02(-0.93%)
Apr 08, 2011 2.104 2.112 2.093 2.108 282,835 +0.01(+0.25%)
Apr 07, 2011 2.120 2.120 2.093 2.103 130,602 -0.01(-0.43%)
Apr 06, 2011 2.108 2.112 2.101 2.112 120,698 +0.00(+0.19%)
Apr 05, 2011 2.108 2.120 2.108 2.108 154,545 -0.00(-0.19%)
Apr 04, 2011 2.124 2.128 2.112 2.112 213,327 -0.02(-0.92%)
Apr 01, 2011 2.124 2.140 2.112 2.132 249,594 -0.00(-0.18%)
Mar 31, 2011 2.116 2.136 2.116 2.136 286,492 +0.02(+0.92%)
Mar 30, 2011 2.124 2.140 2.112 2.116 238,622 -0.02(-0.73%)
Mar 29, 2011 2.132 2.136 2.108 2.132 196,604 +0.02(+1.05%)
Mar 28, 2011 2.094 2.110 2.094 2.110 234,360 +0.00(+0.18%)
Mar 25, 2011 2.094 2.106 2.094 2.106 192,978 +0.00(+0.18%)
Mar 24, 2011 2.106 2.110 2.098 2.102 240,497 -0.01(-0.36%)
Mar 23, 2011 2.106 2.110 2.087 2.110 219,382 +0.00(+0.00%)
Mar 22, 2011 2.087 2.110 2.087 2.110 236,550 +0.02(+0.73%)
Mar 21, 2011 2.090 2.110 2.090 2.094 228,718 +0.02(+0.92%)
Mar 18, 2011 2.075 2.094 2.060 2.075 185,811 +0.00(+0.00%)
Mar 17, 2011 2.067 2.075 2.064 2.075 288,040 +0.01(+0.56%)
Mar 16, 2011 2.087 2.090 2.056 2.064 256,956 -0.03(-1.28%)
Mar 15, 2011 2.087 2.102 2.079 2.090 244,697 +0.01(+0.55%)
Mar 14, 2011 2.071 2.087 2.071 2.079 151,510 +0.00(+0.19%)
Mar 11, 2011 2.087 2.090 2.075 2.075 152,122 -0.02(-0.73%)
Mar 10, 2011 2.098 2.110 2.089 2.090 287,873 -0.02(-0.91%)
Mar 09, 2011 2.071 2.110 2.071 2.110 242,390 +0.02(+1.10%)
Mar 08, 2011 2.060 2.087 2.060 2.087 271,245 +0.02(+0.74%)
Mar 07, 2011 2.060 2.071 2.056 2.071 182,117 +0.02(+0.75%)
Mar 04, 2011 2.064 2.071 2.056 2.056 244,176 -0.00(-0.19%)
Mar 03, 2011 2.060 2.067 2.056 2.060 152,636 -0.00(-0.19%)
Mar 02, 2011 2.067 2.067 2.052 2.064 193,593 -0.01(-0.37%)
Mar 01, 2011 2.064 2.071 2.057 2.071 161,192 +0.01(+0.37%)
Feb 28, 2011 2.052 2.064 2.041 2.064 143,029 +0.02(+0.94%)
Feb 25, 2011 2.029 2.048 2.029 2.044 200,288 +0.02(+1.14%)
Feb 24, 2011 2.041 2.041 2.018 2.021 483,923 -0.02(-0.94%)
Feb 23, 2011 2.052 2.056 2.029 2.041 150,590 -0.02(-1.12%)
Feb 22, 2011 2.033 2.064 2.029 2.064 208,813 +0.03(+1.51%)
Feb 18, 2011 2.048 2.048 2.029 2.033 154,166 -0.00(-0.19%)
Feb 17, 2011 2.033 2.048 2.029 2.037 217,318 +0.01(+0.38%)
Feb 16, 2011 2.048 2.048 2.029 2.029 116,830 -0.02(-0.75%)
Feb 15, 2011 2.014 2.048 2.010 2.044 302,629 +0.03(+1.72%)
Feb 14, 2011 2.037 2.041 2.006 2.010 176,838 -0.03(-1.69%)
Feb 11, 2011 1.991 2.044 1.991 2.044 292,746 +0.05(+2.70%)
Feb 10, 2011 2.014 2.021 1.983 1.991 354,286 -0.03(-1.33%)
Feb 09, 2011 2.029 2.033 2.010 2.018 196,826 -0.01(-0.38%)
Feb 08, 2011 2.018 2.025 2.006 2.025 180,112 +0.00(+0.00%)
Feb 07, 2011 2.002 2.025 1.995 2.025 200,361 +0.03(+1.34%)
Feb 04, 2011 1.975 2.002 1.975 1.998 129,751 +0.02(+0.97%)
Feb 03, 2011 1.979 1.991 1.975 1.979 491,546 -0.02(-0.77%)
Feb 02, 2011 1.998 2.010 1.987 1.995 352,458 +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.