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

Tcw Strategic (NY: TSI )

5.100 -0.060 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2019 4.042 4.091 4.042 4.091 246,369 +0.06(+1.41%)
Jun 27, 2019 4.063 4.070 4.027 4.034 194,024 +0.02(+0.41%)
Jun 26, 2019 4.011 4.018 4.000 4.018 165,465 +0.01(+0.17%)
Jun 25, 2019 4.025 4.025 3.997 4.011 226,390 +0.00(+0.00%)
Jun 24, 2019 4.004 4.018 3.997 4.011 263,665 +0.01(+0.35%)
Jun 21, 2019 4.004 4.018 3.983 3.997 269,813 -0.01(-0.18%)
Jun 20, 2019 4.011 4.018 3.990 4.004 141,747 -0.01(-0.17%)
Jun 19, 2019 4.025 4.036 3.997 4.011 359,092 +0.00(+0.00%)
Jun 18, 2019 4.011 4.018 3.997 4.011 155,340 +0.01(+0.35%)
Jun 17, 2019 4.011 4.014 3.990 3.997 186,560 +0.00(+0.09%)
Jun 14, 2019 3.997 4.011 3.970 3.993 179,257 -0.00(-0.09%)
Jun 13, 2019 3.990 3.997 3.955 3.997 108,695 +0.02(+0.53%)
Jun 12, 2019 3.962 3.983 3.962 3.976 109,184 +0.01(+0.35%)
Jun 11, 2019 3.955 3.962 3.948 3.962 86,243 +0.01(+0.36%)
Jun 10, 2019 3.990 4.011 3.941 3.948 430,402 -0.01(-0.35%)
Jun 07, 2019 3.976 3.997 3.955 3.962 238,867 -0.01(-0.18%)
Jun 06, 2019 3.962 3.983 3.955 3.969 206,153 +0.01(+0.18%)
Jun 05, 2019 3.948 3.962 3.934 3.962 212,522 +0.02(+0.53%)
Jun 04, 2019 3.934 3.941 3.913 3.941 164,156 +0.01(+0.36%)
Jun 03, 2019 3.927 3.934 3.906 3.927 127,811 +0.01(+0.18%)
May 31, 2019 3.913 3.934 3.906 3.920 103,960 +0.02(+0.54%)
May 30, 2019 3.927 3.927 3.899 3.899 64,715 -0.03(-0.71%)
May 29, 2019 3.927 3.934 3.906 3.927 181,489 +0.01(+0.18%)
May 28, 2019 3.913 3.934 3.906 3.920 162,434 -0.01(-0.36%)
May 24, 2019 3.920 3.941 3.899 3.934 181,681 +0.01(+0.36%)
May 23, 2019 3.878 3.920 3.871 3.920 125,256 +0.05(+1.27%)
May 22, 2019 3.899 3.906 3.864 3.871 153,834 -0.02(-0.54%)
May 21, 2019 3.913 3.913 3.885 3.892 118,482 +0.00(+0.00%)
May 20, 2019 3.920 3.920 3.885 3.892 129,260 -0.01(-0.36%)
May 17, 2019 3.906 3.920 3.906 3.906 92,552 +0.01(+0.18%)
May 16, 2019 3.920 3.920 3.892 3.899 118,232 +0.00(+0.00%)
May 15, 2019 3.913 3.920 3.892 3.899 100,804 -0.01(-0.18%)
May 14, 2019 3.913 3.913 3.871 3.906 74,205 +0.01(+0.36%)
May 13, 2019 3.899 3.920 3.878 3.892 188,635 -0.01(-0.18%)
May 10, 2019 3.906 3.906 3.892 3.899 49,769 +0.00(+0.00%)
May 09, 2019 3.906 3.906 3.881 3.899 96,520 +0.00(+0.00%)
May 08, 2019 3.878 3.920 3.868 3.899 249,203 +0.02(+0.54%)
May 07, 2019 3.864 3.878 3.854 3.878 290,732 +0.03(+0.73%)
May 06, 2019 3.829 3.857 3.829 3.850 155,837 +0.00(+0.00%)
May 03, 2019 3.927 3.934 3.829 3.850 624,905 -0.08(-1.96%)
May 02, 2019 3.927 3.948 3.912 3.927 150,185 +0.00(+0.00%)
May 01, 2019 3.906 3.934 3.902 3.927 202,127 +0.02(+0.54%)
Apr 30, 2019 3.885 3.906 3.864 3.906 164,456 +0.04(+0.91%)
Apr 29, 2019 3.871 3.885 3.857 3.871 181,244 +0.01(+0.18%)
Apr 26, 2019 3.864 3.871 3.836 3.864 203,643 +0.02(+0.55%)
Apr 25, 2019 3.850 3.857 3.829 3.843 160,205 +0.00(+0.00%)
Apr 24, 2019 3.850 3.850 3.836 3.843 108,551 +0.00(+0.00%)
Apr 23, 2019 3.864 3.864 3.836 3.843 124,027 -0.01(-0.36%)
Apr 22, 2019 3.892 3.892 3.857 3.857 237,036 -0.03(-0.72%)
Apr 18, 2019 3.871 3.885 3.857 3.885 123,640 +0.02(+0.54%)
Apr 17, 2019 3.878 3.878 3.850 3.864 231,091 +0.01(+0.18%)
Apr 16, 2019 3.871 3.871 3.850 3.857 89,269 +0.00(+0.00%)
Apr 15, 2019 3.885 3.885 3.850 3.857 108,655 -0.01(-0.18%)
Apr 12, 2019 3.885 3.885 3.850 3.864 167,563 +0.01(+0.18%)
Apr 11, 2019 3.843 3.857 3.839 3.857 176,073 +0.02(+0.55%)
Apr 10, 2019 3.843 3.850 3.829 3.836 224,528 +0.00(+0.00%)
Apr 09, 2019 3.850 3.864 3.829 3.836 138,182 -0.01(-0.18%)
Apr 08, 2019 3.843 3.857 3.836 3.843 77,561 +0.00(+0.00%)
Apr 05, 2019 3.871 3.871 3.843 3.843 97,400 -0.01(-0.18%)
Apr 04, 2019 3.871 3.871 3.843 3.850 131,853 -0.01(-0.36%)
Apr 03, 2019 3.857 3.864 3.836 3.864 240,766 +0.01(+0.36%)
Apr 02, 2019 3.871 3.871 3.822 3.850 195,648 +0.01(+0.37%)
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.