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

Tcw Strategic (NY: TSI )

4.610 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 29, 2015 3.111 3.121 3.105 3.117 161,584 -0.01(-0.18%)
May 28, 2015 3.105 3.123 3.105 3.123 169,688 +0.02(+0.56%)
May 27, 2015 3.100 3.111 3.082 3.105 312,838 +0.00(+0.13%)
May 26, 2015 3.094 3.111 3.088 3.102 145,457 +0.01(+0.30%)
May 22, 2015 3.105 3.092 3.092 3.092 346,437 -0.01(-0.24%)
May 21, 2015 3.146 3.151 3.082 3.100 484,827 -0.06(-1.82%)
May 20, 2015 3.146 3.157 3.131 3.157 205,998 +0.01(+0.37%)
May 19, 2015 3.123 3.146 3.106 3.146 183,466 +0.02(+0.74%)
May 18, 2015 3.105 3.123 3.105 3.123 292,495 +0.01(+0.46%)
May 15, 2015 3.117 3.123 3.105 3.108 162,815 +0.00(+0.09%)
May 14, 2015 3.128 3.128 3.100 3.105 257,379 -0.01(-0.37%)
May 13, 2015 3.123 3.128 3.117 3.117 137,780 +0.00(+0.00%)
May 12, 2015 3.117 3.146 3.111 3.117 202,598 -0.02(-0.55%)
May 11, 2015 3.117 3.134 3.111 3.134 226,488 +0.00(+0.00%)
May 08, 2015 3.134 3.140 3.117 3.134 246,975 +0.01(+0.18%)
May 07, 2015 3.123 3.134 3.119 3.128 101,322 +0.00(+0.00%)
May 06, 2015 3.111 3.140 3.100 3.128 128,180 +0.03(+0.93%)
May 05, 2015 3.134 3.152 3.100 3.100 228,392 -0.03(-1.10%)
May 04, 2015 3.157 3.157 3.134 3.134 117,519 -0.02(-0.73%)
May 01, 2015 3.152 3.163 3.152 3.157 85,470 +0.01(+0.18%)
Apr 30, 2015 3.146 3.157 3.134 3.152 154,027 +0.01(+0.37%)
Apr 29, 2015 3.134 3.157 3.128 3.140 334,992 +0.01(+0.21%)
Apr 28, 2015 3.123 3.134 3.105 3.133 254,786 +0.02(+0.71%)
Apr 27, 2015 3.117 3.123 3.111 3.111 342,746 -0.01(-0.18%)
Apr 24, 2015 3.111 3.123 3.105 3.117 214,862 +0.00(+0.00%)
Apr 23, 2015 3.117 3.123 3.105 3.117 421,725 +0.01(+0.19%)
Apr 22, 2015 3.117 3.128 3.100 3.111 363,239 +0.00(+0.00%)
Apr 21, 2015 3.134 3.140 3.111 3.111 258,568 -0.03(-0.92%)
Apr 20, 2015 3.140 3.140 3.111 3.140 193,557 +0.01(+0.18%)
Apr 17, 2015 3.123 3.140 3.117 3.134 143,934 +0.01(+0.18%)
Apr 16, 2015 3.117 3.128 3.111 3.128 347,404 +0.02(+0.56%)
Apr 15, 2015 3.111 3.117 3.100 3.111 316,272 +0.01(+0.19%)
Apr 14, 2015 3.100 3.111 3.094 3.105 232,602 +0.01(+0.37%)
Apr 13, 2015 3.105 3.105 3.094 3.094 127,829 -0.00(-0.16%)
Apr 10, 2015 3.111 3.111 3.100 3.099 151,318 -0.01(-0.22%)
Apr 09, 2015 3.100 3.105 3.094 3.105 167,742 +0.01(+0.37%)
Apr 08, 2015 3.094 3.105 3.094 3.094 120,057 -0.01(-0.19%)
Apr 07, 2015 3.100 3.100 3.088 3.100 272,135 +0.01(+0.19%)
Apr 06, 2015 3.088 3.100 3.082 3.094 129,589 +0.00(+0.00%)
Apr 02, 2015 3.094 3.094 3.094 3.094 302,699 +0.00(+0.00%)
Apr 01, 2015 3.094 3.094 3.082 3.094 108,473 +0.01(+0.37%)
Mar 31, 2015 3.088 3.111 3.082 3.082 313,266 -0.01(-0.18%)
Mar 30, 2015 3.071 3.100 3.071 3.088 242,750 +0.01(+0.37%)
Mar 27, 2015 3.077 3.094 3.071 3.077 267,007 +0.00(+0.00%)
Mar 26, 2015 3.088 3.094 3.077 3.077 240,063 -0.02(-0.74%)
Mar 25, 2015 3.088 3.100 3.077 3.100 315,321 +0.00(+0.00%)
Mar 24, 2015 3.088 3.100 3.077 3.100 142,564 +0.02(+0.55%)
Mar 23, 2015 3.094 3.105 3.082 3.082 166,010 -0.02(-0.73%)
Mar 20, 2015 3.094 3.105 3.082 3.105 259,230 +0.02(+0.55%)
Mar 19, 2015 3.088 3.094 3.078 3.088 111,072 -0.01(-0.18%)
Mar 18, 2015 3.077 3.094 3.071 3.094 314,647 +0.02(+0.56%)
Mar 17, 2015 3.088 3.088 3.065 3.077 176,537 -0.01(-0.18%)
Mar 16, 2015 3.082 3.085 3.071 3.082 149,312 +0.00(+0.00%)
Mar 13, 2015 3.082 3.094 3.077 3.082 197,672 +0.01(+0.19%)
Mar 12, 2015 3.071 3.082 3.071 3.077 217,033 +0.00(+0.00%)
Mar 11, 2015 3.071 3.077 3.065 3.077 191,073 +0.01(+0.37%)
Mar 10, 2015 3.065 3.071 3.065 3.065 104,849 -0.01(-0.19%)
Mar 09, 2015 3.077 3.082 3.054 3.071 420,206 -0.01(-0.19%)
Mar 06, 2015 3.077 3.082 3.065 3.077 228,451 -0.01(-0.18%)
Mar 05, 2015 3.077 3.088 3.077 3.082 224,646 +0.00(+0.00%)
Mar 04, 2015 3.071 3.082 3.065 3.082 126,663 +0.01(+0.37%)
Mar 03, 2015 3.065 3.088 3.065 3.071 248,521 -0.01(-0.19%)
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.