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

Tcw Strategic (NY: TSI )

4.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2014 3.085 3.085 3.074 3.085 80,356 +0.01(+0.18%)
Jun 27, 2014 3.074 3.096 3.074 3.079 208,962 -0.00(-0.08%)
Jun 26, 2014 3.107 3.118 3.079 3.082 158,477 -0.00(-0.06%)
Jun 25, 2014 3.072 3.094 3.072 3.083 244,543 +0.00(+0.00%)
Jun 24, 2014 3.056 3.083 3.056 3.083 182,001 +0.01(+0.36%)
Jun 23, 2014 3.061 3.072 3.061 3.072 49,447 +0.01(+0.18%)
Jun 20, 2014 3.067 3.072 3.056 3.067 166,946 +0.01(+0.18%)
Jun 19, 2014 3.067 3.067 3.056 3.061 77,441 +0.01(+0.18%)
Jun 18, 2014 3.061 3.067 3.056 3.056 49,574 -0.01(-0.36%)
Jun 17, 2014 3.067 3.072 3.056 3.067 109,177 -0.01(-0.18%)
Jun 16, 2014 3.061 3.072 3.056 3.072 114,035 +0.01(+0.18%)
Jun 13, 2014 3.056 3.072 3.056 3.067 99,282 +0.00(+0.00%)
Jun 12, 2014 3.045 3.067 3.034 3.067 105,569 +0.01(+0.18%)
Jun 11, 2014 3.039 3.061 3.039 3.061 134,498 +0.02(+0.54%)
Jun 10, 2014 3.034 3.050 3.034 3.045 118,145 +0.01(+0.18%)
Jun 06, 2014 3.028 3.034 3.028 3.039 381,031 +0.01(+0.36%)
Jun 05, 2014 3.023 3.034 3.023 3.028 150,506 -0.00(-0.09%)
Jun 04, 2014 3.006 3.034 3.006 3.031 181,712 +0.01(+0.46%)
Jun 03, 2014 3.028 3.039 3.017 3.017 244,494 -0.02(-0.55%)
Jun 02, 2014 3.045 3.045 3.028 3.034 203,968 -0.02(-0.72%)
May 30, 2014 3.039 3.056 3.028 3.056 262,218 +0.02(+0.54%)
May 29, 2014 3.056 3.056 3.039 3.039 134,376 -0.01(-0.36%)
May 28, 2014 3.045 3.050 3.039 3.050 178,338 +0.01(+0.18%)
May 27, 2014 3.039 3.056 3.039 3.045 114,157 -0.01(-0.18%)
May 23, 2014 3.050 3.050 3.050 3.050 137,420 +0.00(+0.00%)
May 22, 2014 3.056 3.056 3.050 3.050 87,238 +0.01(+0.18%)
May 21, 2014 3.045 3.050 3.028 3.045 152,165 +0.01(+0.18%)
May 20, 2014 3.045 3.056 3.039 3.039 179,559 +0.00(+0.00%)
May 19, 2014 3.045 3.050 3.039 3.039 150,624 -0.02(-0.72%)
May 16, 2014 3.050 3.061 3.039 3.061 128,370 +0.01(+0.36%)
May 15, 2014 3.050 3.050 3.045 3.050 40,345 +0.00(+0.00%)
May 14, 2014 3.045 3.056 3.039 3.050 104,365 -0.01(-0.36%)
May 13, 2014 3.028 3.061 3.028 3.061 139,250 +0.03(+0.91%)
May 12, 2014 3.017 3.039 3.017 3.034 127,195 +0.01(+0.18%)
May 09, 2014 3.006 3.034 3.006 3.028 84,579 +0.02(+0.73%)
May 08, 2014 3.039 3.045 3.006 3.006 505,884 -0.04(-1.27%)
May 07, 2014 3.045 3.045 3.034 3.045 119,110 +0.01(+0.36%)
May 06, 2014 3.028 3.039 3.028 3.034 71,825 +0.00(+0.04%)
May 05, 2014 3.028 3.034 3.023 3.033 118,633 +0.01(+0.33%)
May 02, 2014 3.039 3.039 3.023 3.023 237,928 -0.01(-0.36%)
May 01, 2014 3.017 3.034 3.017 3.034 167,122 +0.01(+0.37%)
Apr 30, 2014 3.039 3.039 3.023 3.023 132,763 +0.00(+0.00%)
Apr 29, 2014 3.045 3.050 3.006 3.023 182,728 -0.02(-0.54%)
Apr 28, 2014 3.017 3.056 3.012 3.039 201,705 +0.03(+1.10%)
Apr 25, 2014 3.006 3.012 3.001 3.006 155,162 -0.01(-0.37%)
Apr 24, 2014 3.017 3.017 3.006 3.017 116,254 +0.01(+0.18%)
Apr 23, 2014 3.006 3.017 3.001 3.012 173,124 +0.01(+0.18%)
Apr 22, 2014 2.990 3.006 2.990 3.006 163,360 +0.01(+0.37%)
Apr 21, 2014 3.012 3.012 2.995 2.995 114,454 -0.01(-0.37%)
Apr 17, 2014 3.006 3.006 3.006 3.006 77,412 +0.01(+0.18%)
Apr 16, 2014 2.990 3.006 2.990 3.001 141,998 +0.01(+0.37%)
Apr 15, 2014 3.006 3.006 2.990 2.990 230,042 -0.01(-0.18%)
Apr 14, 2014 3.012 3.012 2.990 2.995 118,220 -0.01(-0.37%)
Apr 11, 2014 3.017 3.017 3.001 3.006 100,014 -0.01(-0.18%)
Apr 10, 2014 3.017 3.017 3.006 3.012 128,749 +0.01(+0.18%)
Apr 09, 2014 3.012 3.017 3.006 3.006 136,362 +0.01(+0.18%)
Apr 08, 2014 3.001 3.017 2.990 3.001 180,070 +0.01(+0.18%)
Apr 07, 2014 3.006 3.012 2.990 2.995 106,473 -0.01(-0.18%)
Apr 04, 2014 3.012 3.017 2.990 3.001 79,399 +0.01(+0.18%)
Apr 03, 2014 3.017 3.017 2.990 2.995 104,057 -0.03(-0.91%)
Apr 02, 2014 3.012 3.028 3.001 3.023 322,911 +0.03(+1.11%)
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.