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

Tcw Strategic (NY: TSI )

4.640 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2021 4.662 4.678 4.662 4.670 79,804 -0.01(-0.17%)
Apr 29, 2021 4.646 4.694 4.627 4.678 69,028 +0.04(+0.87%)
Apr 28, 2021 4.646 4.646 4.613 4.637 120,239 +0.01(+0.18%)
Apr 27, 2021 4.589 4.637 4.589 4.629 144,444 +0.04(+0.88%)
Apr 26, 2021 4.621 4.629 4.581 4.589 89,146 -0.04(-0.88%)
Apr 23, 2021 4.621 4.646 4.609 4.629 106,200 +0.02(+0.35%)
Apr 22, 2021 4.581 4.613 4.581 4.613 132,929 +0.03(+0.71%)
Apr 21, 2021 4.581 4.597 4.564 4.581 169,742 +0.00(+0.00%)
Apr 20, 2021 4.581 4.581 4.573 4.581 54,950 +0.01(+0.18%)
Apr 19, 2021 4.564 4.597 4.564 4.573 103,820 +0.00(+0.00%)
Apr 16, 2021 4.597 4.613 4.573 4.573 100,649 +0.00(+0.00%)
Apr 15, 2021 4.581 4.613 4.556 4.573 201,214 -0.01(-0.18%)
Apr 14, 2021 4.589 4.590 4.564 4.581 125,492 +0.00(+0.00%)
Apr 13, 2021 4.589 4.613 4.564 4.581 162,398 +0.00(+0.00%)
Apr 12, 2021 4.589 4.629 4.581 4.581 138,596 -0.02(-0.35%)
Apr 09, 2021 4.621 4.621 4.581 4.597 76,844 -0.02(-0.53%)
Apr 08, 2021 4.621 4.637 4.581 4.621 217,313 +0.03(+0.71%)
Apr 07, 2021 4.581 4.605 4.581 4.589 254,853 -0.02(-0.35%)
Apr 06, 2021 4.613 4.613 4.581 4.605 319,348 +0.02(+0.35%)
Apr 05, 2021 4.613 4.613 4.589 4.589 92,999 -0.01(-0.18%)
Apr 01, 2021 4.662 4.670 4.573 4.597 134,323 -0.02(-0.35%)
Mar 31, 2021 4.597 4.629 4.564 4.613 196,390 +0.00(+0.00%)
Mar 30, 2021 4.597 4.613 4.597 4.613 184,900 +0.06(+1.34%)
Mar 29, 2021 4.552 4.568 4.552 4.552 141,693 -0.02(-0.53%)
Mar 26, 2021 4.576 4.576 4.552 4.576 64,892 -0.01(-0.18%)
Mar 25, 2021 4.560 4.592 4.560 4.584 78,610 +0.00(+0.00%)
Mar 24, 2021 4.576 4.584 4.552 4.584 131,719 +0.01(+0.18%)
Mar 23, 2021 4.544 4.576 4.536 4.576 95,228 +0.01(+0.18%)
Mar 22, 2021 4.568 4.576 4.536 4.568 150,748 -0.01(-0.18%)
Mar 19, 2021 4.536 4.576 4.520 4.576 109,980 +0.06(+1.24%)
Mar 18, 2021 4.496 4.528 4.496 4.520 167,234 +0.01(+0.18%)
Mar 17, 2021 4.496 4.512 4.472 4.512 94,245 +0.02(+0.36%)
Mar 16, 2021 4.536 4.568 4.464 4.496 283,726 -0.05(-1.06%)
Mar 15, 2021 4.520 4.560 4.496 4.544 107,723 +0.02(+0.35%)
Mar 12, 2021 4.480 4.528 4.472 4.528 259,569 +0.06(+1.26%)
Mar 11, 2021 4.472 4.488 4.464 4.472 253,301 +0.00(+0.00%)
Mar 10, 2021 4.536 4.544 4.472 4.472 147,536 -0.04(-0.89%)
Mar 09, 2021 4.520 4.544 4.512 4.512 92,402 -0.02(-0.35%)
Mar 08, 2021 4.576 4.576 4.520 4.528 93,667 -0.03(-0.70%)
Mar 05, 2021 4.528 4.560 4.496 4.560 230,922 +0.04(+0.89%)
Mar 04, 2021 4.520 4.536 4.512 4.520 121,001 -0.01(-0.18%)
Mar 03, 2021 4.568 4.576 4.528 4.528 91,343 -0.04(-0.88%)
Mar 02, 2021 4.512 4.576 4.512 4.568 171,520 +0.06(+1.25%)
Mar 01, 2021 4.512 4.545 4.504 4.512 317,302 -0.01(-0.18%)
Feb 26, 2021 4.552 4.552 4.504 4.520 111,599 -0.01(-0.18%)
Feb 25, 2021 4.512 4.560 4.512 4.528 102,267 -0.01(-0.18%)
Feb 24, 2021 4.512 4.536 4.512 4.536 110,496 +0.00(+0.00%)
Feb 23, 2021 4.504 4.552 4.488 4.536 358,623 +0.01(+0.18%)
Feb 22, 2021 4.504 4.536 4.496 4.528 143,743 +0.02(+0.36%)
Feb 19, 2021 4.520 4.528 4.504 4.512 146,973 +0.00(+0.00%)
Feb 18, 2021 4.520 4.536 4.510 4.512 132,253 -0.01(-0.18%)
Feb 17, 2021 4.512 4.536 4.512 4.520 164,834 -0.02(-0.35%)
Feb 16, 2021 4.544 4.552 4.536 4.536 110,704 -0.02(-0.35%)
Feb 12, 2021 4.568 4.576 4.536 4.552 104,624 -0.02(-0.35%)
Feb 11, 2021 4.544 4.576 4.521 4.568 131,093 +0.02(+0.53%)
Feb 10, 2021 4.488 4.544 4.487 4.544 166,726 +0.06(+1.25%)
Feb 09, 2021 4.528 4.536 4.480 4.488 316,223 -0.02(-0.53%)
Feb 08, 2021 4.512 4.520 4.480 4.512 176,493 +0.02(+0.36%)
Feb 05, 2021 4.480 4.504 4.468 4.496 147,346 +0.02(+0.54%)
Feb 04, 2021 4.456 4.480 4.448 4.472 192,352 +0.02(+0.36%)
Feb 03, 2021 4.480 4.512 4.448 4.456 203,758 -0.02(-0.54%)
Feb 02, 2021 4.472 4.496 4.472 4.480 139,113 +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.