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

Tcw Strategic (NY: TSI )

4.720 +0.050 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2015 3.004 3.039 2.999 2.999 746,129 -0.01(-0.37%)
Jun 29, 2015 3.045 3.048 2.999 3.010 437,416 -0.02(-0.79%)
Jun 26, 2015 3.086 3.086 3.028 3.034 266,897 -0.03(-0.84%)
Jun 25, 2015 3.094 3.104 3.054 3.059 246,561 -0.05(-1.48%)
Jun 24, 2015 3.105 3.105 3.094 3.105 84,648 +0.01(+0.37%)
Jun 23, 2015 3.105 3.105 3.094 3.094 104,620 -0.01(-0.37%)
Jun 22, 2015 3.100 3.105 3.100 3.105 46,421 +0.01(+0.19%)
Jun 19, 2015 3.088 3.100 3.082 3.100 65,762 +0.02(+0.54%)
Jun 18, 2015 3.082 3.088 3.077 3.083 108,530 +0.01(+0.17%)
Jun 17, 2015 3.082 3.082 3.071 3.078 92,014 +0.00(+0.04%)
Jun 16, 2015 3.077 3.088 3.071 3.077 180,741 +0.00(+0.00%)
Jun 15, 2015 3.059 3.082 3.059 3.077 222,676 +0.02(+0.57%)
Jun 12, 2015 3.054 3.077 3.054 3.059 191,467 -0.03(-0.93%)
Jun 11, 2015 3.071 3.091 3.071 3.088 126,833 +0.02(+0.56%)
Jun 10, 2015 3.100 3.105 3.065 3.071 219,392 -0.02(-0.65%)
Jun 09, 2015 3.105 3.105 3.071 3.091 390,164 -0.01(-0.34%)
Jun 08, 2015 3.094 3.111 3.094 3.102 144,243 +0.00(+0.06%)
Jun 05, 2015 3.123 3.130 3.100 3.100 116,013 -0.02(-0.55%)
Jun 04, 2015 3.140 3.140 3.105 3.117 154,019 -0.02(-0.73%)
Jun 03, 2015 3.123 3.146 3.112 3.140 126,361 +0.01(+0.37%)
Jun 02, 2015 3.117 3.128 3.115 3.128 44,224 +0.01(+0.39%)
Jun 01, 2015 3.111 3.123 3.105 3.116 212,929 -0.00(-0.02%)
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%)
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.