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

Tcw Strategic (NY: TSI )

4.645 -0.005 (-0.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 (%)
May 28, 2010 1.676 1.687 1.673 1.676 150,440 +0.00(+0.21%)
May 27, 2010 1.669 1.680 1.652 1.673 179,717 +0.02(+1.05%)
May 26, 2010 1.631 1.673 1.631 1.655 413,634 +0.02(+1.06%)
May 25, 2010 1.642 1.645 1.624 1.638 3,491 -0.02(-1.46%)
May 24, 2010 1.635 1.690 1.635 1.662 285,150 +0.03(+1.69%)
May 21, 2010 1.635 1.645 1.631 1.635 185,680 -0.01(-0.42%)
May 20, 2010 1.655 1.655 1.624 1.642 523,173 -0.03(-1.66%)
May 19, 2010 1.687 1.690 1.655 1.669 241,525 -0.02(-1.23%)
May 18, 2010 1.693 1.695 1.690 1.690 577 -0.00(-0.20%)
May 17, 2010 1.683 1.693 1.683 1.693 630,901 +0.01(+0.62%)
May 14, 2010 1.683 1.687 1.669 1.683 289,259 +0.00(+0.21%)
May 13, 2010 1.680 1.687 1.666 1.680 455,379 -0.01(-0.41%)
May 12, 2010 1.700 1.700 1.669 1.687 313,240 +0.00(+0.00%)
May 11, 2010 1.673 1.687 1.666 1.687 450 +0.01(+0.41%)
May 10, 2010 1.669 1.680 1.666 1.680 335,477 +0.02(+1.04%)
May 07, 2010 1.683 1.683 1.648 1.662 377,814 -0.01(-0.62%)
May 06, 2010 1.673 1.676 1.621 1.673 885,343 -0.00(-0.21%)
May 05, 2010 1.669 1.683 1.669 1.676 201,535 +0.00(+0.00%)
May 04, 2010 1.697 1.711 1.676 1.676 418,471 -0.02(-1.43%)
May 03, 2010 1.728 1.728 1.693 1.700 587,069 -0.03(-1.80%)
Apr 30, 2010 1.711 1.732 1.697 1.732 514,170 +0.03(+2.04%)
Apr 29, 2010 1.704 1.704 1.687 1.697 198,677 +0.00(+0.00%)
Apr 28, 2010 1.700 1.704 1.683 1.697 382,402 +0.01(+0.41%)
Apr 27, 2010 1.697 1.707 1.683 1.690 488,118 -0.01(-0.61%)
Apr 26, 2010 1.676 1.700 1.669 1.700 637,332 +0.03(+1.87%)
Apr 23, 2010 1.662 1.690 1.662 1.669 729,909 -0.00(-0.21%)
Apr 22, 2010 1.676 1.676 1.662 1.673 541,581 -0.00(-0.21%)
Apr 21, 2010 1.655 1.676 1.652 1.676 551 +0.02(+1.26%)
Apr 20, 2010 1.642 1.662 1.638 1.655 2,061 +0.01(+0.63%)
Apr 19, 2010 1.628 1.648 1.628 1.645 428,216 +0.02(+1.50%)
Apr 16, 2010 1.631 1.638 1.621 1.621 588,056 -0.00(-0.21%)
Apr 15, 2010 1.628 1.635 1.624 1.624 448,325 -0.00(-0.21%)
Apr 14, 2010 1.635 1.635 1.621 1.628 443,965 -0.00(-0.21%)
Apr 13, 2010 1.617 1.638 1.617 1.631 319,223 +0.00(+0.21%)
Apr 12, 2010 1.642 1.642 1.628 1.628 228,618 -0.00(-0.21%)
Apr 09, 2010 1.631 1.642 1.628 1.631 342,156 +0.00(+0.21%)
Apr 08, 2010 1.638 1.639 1.624 1.628 321,036 -0.01(-0.84%)
Apr 07, 2010 1.631 1.642 1.624 1.642 224,136 +0.01(+0.64%)
Apr 06, 2010 1.642 1.642 1.617 1.631 333,069 +0.01(+0.43%)
Apr 05, 2010 1.635 1.642 1.621 1.624 240,976 +0.00(+0.00%)
Apr 01, 2010 1.645 1.624 1.624 1.624 389,240 -0.01(-0.42%)
Mar 31, 2010 1.621 1.631 1.617 1.631 421,249 +0.01(+0.43%)
Mar 30, 2010 1.638 1.642 1.624 1.624 450,782 -0.01(-0.64%)
Mar 29, 2010 1.655 1.655 1.569 1.635 1,032,995 +0.02(+0.93%)
Mar 26, 2010 1.630 1.630 1.613 1.620 502,427 -0.01(-0.42%)
Mar 25, 2010 1.616 1.626 1.609 1.626 398,250 +0.01(+0.42%)
Mar 24, 2010 1.623 1.626 1.613 1.620 347,877 +0.00(+0.00%)
Mar 23, 2010 1.620 1.623 1.609 1.620 293,360 +0.01(+0.42%)
Mar 22, 2010 1.603 1.630 1.598 1.613 436,773 +0.01(+0.64%)
Mar 19, 2010 1.596 1.616 1.589 1.603 391,050 +0.01(+0.42%)
Mar 18, 2010 1.613 1.613 1.596 1.596 273,065 -0.01(-0.46%)
Mar 17, 2010 1.609 1.613 1.599 1.603 154,802 +0.00(+0.26%)
Mar 16, 2010 1.596 1.599 1.589 1.599 168,398 +0.00(+0.21%)
Mar 15, 2010 1.575 1.599 1.569 1.596 608,434 +0.03(+1.74%)
Mar 12, 2010 1.565 1.575 1.562 1.569 407,544 +0.01(+0.88%)
Mar 11, 2010 1.562 1.565 1.552 1.555 440,524 -0.01(-0.44%)
Mar 10, 2010 1.572 1.572 1.548 1.562 250,540 +0.00(+0.00%)
Mar 09, 2010 1.562 1.572 1.558 1.562 267,587 +0.00(+0.22%)
Mar 08, 2010 1.565 1.569 1.548 1.558 391,000 -0.01(-0.44%)
Mar 05, 2010 1.575 1.575 1.562 1.565 503,600 +0.00(+0.00%)
Mar 04, 2010 1.569 1.579 1.562 1.565 1,156,103 -0.00(-0.22%)
Mar 03, 2010 1.579 1.579 1.565 1.569 282,706 -0.00(-0.22%)
Mar 02, 2010 1.579 1.582 1.569 1.572 342,546 +0.00(+0.22%)
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.