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

Tcw Strategic (NY: TSI )

4.685 -0.005 (-0.11%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 22, 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 31, 2019 4.007 4.028 4.000 4.014 101,523 +0.02(+0.54%)
May 30, 2019 4.021 4.021 3.992 3.992 63,197 -0.03(-0.71%)
May 29, 2019 4.021 4.028 4.000 4.021 177,233 +0.01(+0.18%)
May 28, 2019 4.007 4.028 4.000 4.014 158,625 -0.01(-0.36%)
May 24, 2019 4.014 4.036 3.992 4.028 177,421 +0.01(+0.36%)
May 23, 2019 3.971 4.014 3.964 4.014 122,319 +0.05(+1.27%)
May 22, 2019 3.992 4.000 3.957 3.964 150,227 -0.02(-0.54%)
May 21, 2019 4.007 4.007 3.978 3.985 115,704 +0.00(+0.00%)
May 20, 2019 4.014 4.014 3.978 3.985 126,229 -0.01(-0.36%)
May 17, 2019 4.000 4.014 4.000 4.000 90,382 +0.01(+0.18%)
May 16, 2019 4.014 4.014 3.985 3.992 115,460 +0.00(+0.00%)
May 15, 2019 4.007 4.014 3.985 3.992 98,441 -0.01(-0.18%)
May 14, 2019 4.007 4.007 3.964 4.000 72,465 +0.01(+0.36%)
May 13, 2019 3.992 4.014 3.971 3.985 184,212 -0.01(-0.18%)
May 10, 2019 4.000 4.000 3.985 3.992 48,602 +0.00(+0.00%)
May 09, 2019 4.000 4.000 3.974 3.992 94,257 +0.00(+0.00%)
May 08, 2019 3.971 4.014 3.961 3.992 243,360 +0.02(+0.54%)
May 07, 2019 3.957 3.971 3.947 3.971 283,915 +0.03(+0.73%)
May 06, 2019 3.921 3.949 3.921 3.942 152,182 +0.00(+0.00%)
May 03, 2019 4.021 4.028 3.921 3.942 610,252 -0.08(-1.96%)
May 02, 2019 4.021 4.043 4.006 4.021 146,663 +0.00(+0.00%)
May 01, 2019 4.000 4.028 3.996 4.021 197,387 +0.02(+0.54%)
Apr 30, 2019 3.978 4.000 3.957 4.000 160,600 +0.04(+0.91%)
Apr 29, 2019 3.964 3.978 3.949 3.964 176,994 +0.01(+0.18%)
Apr 26, 2019 3.957 3.964 3.928 3.957 198,868 +0.02(+0.55%)
Apr 25, 2019 3.942 3.949 3.921 3.935 156,448 +0.00(+0.00%)
Apr 24, 2019 3.942 3.942 3.928 3.935 106,005 +0.00(+0.00%)
Apr 23, 2019 3.957 3.957 3.928 3.935 121,118 -0.01(-0.36%)
Apr 22, 2019 3.985 3.985 3.949 3.949 231,478 -0.03(-0.72%)
Apr 18, 2019 3.964 3.978 3.949 3.978 120,741 +0.02(+0.54%)
Apr 17, 2019 3.971 3.971 3.942 3.957 225,672 +0.01(+0.18%)
Apr 16, 2019 3.964 3.964 3.942 3.949 87,176 +0.00(+0.00%)
Apr 15, 2019 3.978 3.978 3.942 3.949 106,107 -0.01(-0.18%)
Apr 12, 2019 3.978 3.978 3.942 3.957 163,634 +0.01(+0.18%)
Apr 11, 2019 3.935 3.949 3.931 3.949 171,944 +0.02(+0.55%)
Apr 10, 2019 3.935 3.942 3.921 3.928 219,263 +0.00(+0.00%)
Apr 09, 2019 3.942 3.957 3.921 3.928 134,942 -0.01(-0.18%)
Apr 08, 2019 3.935 3.949 3.928 3.935 75,742 +0.00(+0.00%)
Apr 05, 2019 3.964 3.964 3.935 3.935 95,116 -0.01(-0.18%)
Apr 04, 2019 3.964 3.964 3.935 3.942 128,761 -0.01(-0.36%)
Apr 03, 2019 3.949 3.957 3.928 3.957 235,121 +0.01(+0.36%)
Apr 02, 2019 3.964 3.964 3.913 3.942 191,061 +0.01(+0.37%)
Apr 01, 2019 3.957 3.964 3.913 3.928 184,642 -0.02(-0.55%)
Mar 29, 2019 3.913 3.949 3.913 3.949 252,902 +0.04(+1.10%)
Mar 28, 2019 3.949 3.949 3.906 3.906 206,169 -0.01(-0.24%)
Mar 27, 2019 3.937 3.937 3.909 3.916 280,095 -0.01(-0.36%)
Mar 26, 2019 3.916 3.930 3.902 3.930 467,327 +0.02(+0.54%)
Mar 25, 2019 3.902 3.923 3.894 3.909 195,124 +0.01(+0.36%)
Mar 22, 2019 3.902 3.909 3.887 3.894 150,686 -0.01(-0.18%)
Mar 21, 2019 3.923 3.937 3.887 3.902 137,014 -0.01(-0.36%)
Mar 20, 2019 3.902 3.916 3.887 3.916 110,166 +0.02(+0.55%)
Mar 19, 2019 3.916 3.916 3.887 3.894 93,839 -0.01(-0.36%)
Mar 18, 2019 3.894 3.909 3.894 3.909 97,181 +0.01(+0.36%)
Mar 15, 2019 3.916 3.923 3.894 3.894 199,974 -0.02(-0.54%)
Mar 14, 2019 3.930 3.937 3.909 3.916 114,944 -0.01(-0.18%)
Mar 13, 2019 3.944 3.951 3.909 3.923 130,616 -0.01(-0.18%)
Mar 12, 2019 3.958 3.958 3.912 3.930 129,496 -0.01(-0.36%)
Mar 11, 2019 3.923 3.958 3.923 3.944 135,203 +0.01(+0.36%)
Mar 08, 2019 3.909 3.930 3.902 3.930 74,143 +0.02(+0.54%)
Mar 07, 2019 3.916 3.930 3.909 3.909 89,802 -0.01(-0.36%)
Mar 06, 2019 3.916 3.937 3.903 3.923 205,911 +0.01(+0.18%)
Mar 05, 2019 3.880 3.916 3.872 3.916 264,958 +0.04(+1.10%)
Mar 04, 2019 3.894 3.909 3.866 3.873 241,929 -0.01(-0.36%)
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.