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

Tcw Strategic (NY: TSI )

5.145 +0.035 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2005 1.367 1.378 1.357 1.365 309,458 -0.01(-0.79%)
Jun 29, 2005 1.376 1.376 1.357 1.376 271,648 +0.00(+0.00%)
Jun 28, 2005 1.384 1.384 1.367 1.376 321,572 -0.01(-0.79%)
Jun 27, 2005 1.389 1.392 1.376 1.387 197,862 +0.00(+0.00%)
Jun 24, 2005 1.392 1.400 1.384 1.387 125,545 -0.01(-0.39%)
Jun 23, 2005 1.384 1.395 1.384 1.392 203,369 -0.00(-0.20%)
Jun 22, 2005 1.387 1.395 1.384 1.395 432,067 +0.01(+0.79%)
Jun 21, 2005 1.373 1.384 1.373 1.384 198,964 +0.01(+0.79%)
Jun 20, 2005 1.376 1.376 1.367 1.373 243,382 -0.00(-0.20%)
Jun 17, 2005 1.376 1.381 1.370 1.376 257,331 +0.00(+0.00%)
Jun 16, 2005 1.387 1.389 1.373 1.376 359,016 -0.00(-0.20%)
Jun 15, 2005 1.389 1.392 1.373 1.378 327,446 -0.01(-0.39%)
Jun 14, 2005 1.376 1.384 1.370 1.384 296,977 +0.01(+0.99%)
Jun 13, 2005 1.367 1.378 1.367 1.370 444,548 -0.01(-0.40%)
Jun 10, 2005 1.370 1.389 1.367 1.376 364,889 -0.01(-0.39%)
Jun 09, 2005 1.387 1.392 1.367 1.381 366,725 +0.00(+0.20%)
Jun 08, 2005 1.376 1.389 1.362 1.378 449,688 -0.01(-0.59%)
Jun 07, 2005 1.370 1.389 1.370 1.387 229,799 +0.01(+0.59%)
Jun 06, 2005 1.378 1.392 1.373 1.378 193,090 -0.00(-0.20%)
Jun 03, 2005 1.362 1.381 1.359 1.381 712,526 +0.02(+1.20%)
Jun 02, 2005 1.362 1.370 1.354 1.365 330,015 +0.00(+0.20%)
Jun 01, 2005 1.340 1.365 1.340 1.362 223,926 +0.01(+0.40%)
May 31, 2005 1.359 1.367 1.340 1.357 322,307 -0.01(-0.60%)
May 27, 2005 1.365 1.367 1.346 1.365 249,989 +0.00(+0.00%)
May 26, 2005 1.367 1.367 1.357 1.365 270,179 -0.01(-0.40%)
May 25, 2005 1.359 1.370 1.346 1.370 317,534 +0.01(+1.00%)
May 24, 2005 1.359 1.370 1.335 1.357 458,865 -0.00(-0.20%)
May 23, 2005 1.335 1.359 1.332 1.359 458,865 +0.01(+0.81%)
May 20, 2005 1.348 1.357 1.340 1.348 169,596 +0.00(+0.00%)
May 19, 2005 1.359 1.362 1.340 1.348 406,004 +0.01(+0.61%)
May 17, 2005 1.340 1.354 1.335 1.340 207,407 -0.01(-0.81%)
May 16, 2005 1.340 1.357 1.329 1.351 162,988 -0.01(-0.40%)
May 13, 2005 1.354 1.359 1.338 1.357 353,509 +0.00(+0.20%)
May 12, 2005 1.335 1.359 1.332 1.354 194,191 +0.01(+0.40%)
May 11, 2005 1.354 1.354 1.329 1.348 209,976 +0.00(+0.00%)
May 10, 2005 1.376 1.376 1.348 1.348 320,104 -0.02(-1.79%)
May 09, 2005 1.365 1.376 1.362 1.373 276,787 -0.00(-0.20%)
May 06, 2005 1.373 1.381 1.365 1.376 220,255 +0.00(+0.20%)
May 05, 2005 1.354 1.373 1.354 1.373 156,014 +0.02(+1.41%)
May 04, 2005 1.357 1.365 1.340 1.354 187,217 +0.02(+1.22%)
May 03, 2005 1.329 1.340 1.313 1.338 260,635 +0.01(+0.41%)
May 02, 2005 1.310 1.346 1.308 1.332 256,964 +0.01(+0.41%)
Apr 29, 2005 1.340 1.351 1.291 1.327 483,093 -0.01(-1.02%)
Apr 28, 2005 1.367 1.376 1.340 1.340 306,889 -0.02(-1.21%)
Apr 27, 2005 1.354 1.362 1.346 1.357 247,787 -0.01(-0.60%)
Apr 26, 2005 1.367 1.376 1.351 1.365 184,280 +0.00(+0.20%)
Apr 25, 2005 1.365 1.376 1.354 1.362 186,115 +0.01(+0.60%)
Apr 22, 2005 1.370 1.376 1.340 1.354 536,321 -0.02(-1.19%)
Apr 21, 2005 1.365 1.373 1.354 1.370 486,030 +0.01(+0.60%)
Apr 20, 2005 1.376 1.376 1.348 1.362 491,169 -0.02(-1.57%)
Apr 19, 2005 1.373 1.387 1.373 1.384 390,219 +0.01(+0.99%)
Apr 18, 2005 1.403 1.406 1.367 1.370 524,207 -0.03(-2.14%)
Apr 15, 2005 1.417 1.419 1.395 1.400 553,208 +0.00(+0.00%)
Apr 14, 2005 1.414 1.414 1.384 1.400 337,357 -0.01(-0.96%)
Apr 13, 2005 1.408 1.414 1.392 1.414 417,751 +0.01(+0.39%)
Apr 12, 2005 1.417 1.417 1.395 1.408 183,913 -0.01(-0.38%)
Apr 11, 2005 1.389 1.414 1.389 1.414 414,080 +0.01(+0.39%)
Apr 08, 2005 1.403 1.417 1.395 1.408 361,218 +0.01(+0.39%)
Apr 07, 2005 1.403 1.406 1.392 1.403 160,786 +0.00(+0.00%)
Apr 06, 2005 1.406 1.408 1.397 1.403 212,179 +0.00(+0.00%)
Apr 05, 2005 1.381 1.406 1.373 1.403 272,749 +0.02(+1.58%)
Apr 04, 2005 1.378 1.381 1.367 1.381 168,862 +0.01(+0.60%)
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.