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, 2022 4.122 4.138 4.037 4.097 555,686 -0.06(-1.43%)
Jun 29, 2022 4.198 4.247 4.105 4.156 76,027 -0.04(-0.91%)
Jun 28, 2022 4.177 4.228 4.169 4.194 86,377 -0.01(-0.20%)
Jun 27, 2022 4.177 4.202 4.144 4.202 61,154 +0.01(+0.20%)
Jun 24, 2022 4.102 4.202 4.069 4.194 62,819 +0.10(+2.46%)
Jun 23, 2022 4.068 4.110 4.068 4.093 69,208 +0.01(+0.21%)
Jun 22, 2022 4.018 4.186 4.018 4.085 162,541 +0.06(+1.46%)
Jun 21, 2022 4.102 4.102 4.010 4.026 185,790 -0.10(-2.44%)
Jun 17, 2022 4.001 4.177 3.984 4.127 201,199 +0.11(+2.71%)
Jun 16, 2022 3.968 4.093 3.942 4.018 243,395 +0.03(+0.63%)
Jun 15, 2022 4.001 4.026 3.976 3.993 157,019 -0.02(-0.42%)
Jun 14, 2022 4.001 4.077 4.001 4.010 98,144 +0.01(+0.21%)
Jun 13, 2022 4.085 4.087 3.959 4.001 216,894 -0.11(-2.65%)
Jun 10, 2022 4.102 4.127 4.098 4.110 99,921 +0.00(+0.00%)
Jun 09, 2022 4.135 4.148 4.093 4.110 174,225 -0.06(-1.41%)
Jun 08, 2022 4.110 4.186 4.110 4.169 126,139 +0.05(+1.22%)
Jun 07, 2022 4.110 4.145 4.110 4.119 222,132 -0.01(-0.20%)
Jun 06, 2022 4.119 4.135 4.110 4.127 301,966 +0.01(+0.20%)
Jun 03, 2022 4.127 4.135 4.119 4.119 254,511 -0.03(-0.61%)
Jun 02, 2022 4.135 4.144 4.127 4.144 606,205 +0.03(+0.61%)
Jun 01, 2022 4.110 4.135 4.110 4.119 224,893 -0.01(-0.20%)
May 31, 2022 4.177 4.177 4.119 4.127 102,578 -0.06(-1.40%)
May 27, 2022 4.152 4.228 4.152 4.186 203,013 +0.02(+0.40%)
May 26, 2022 4.135 4.194 4.135 4.169 97,399 +0.04(+1.02%)
May 25, 2022 4.102 4.161 4.102 4.127 109,031 +0.01(+0.20%)
May 24, 2022 4.093 4.135 4.077 4.119 189,667 +0.02(+0.41%)
May 23, 2022 4.102 4.127 4.093 4.102 134,574 -0.01(-0.20%)
May 20, 2022 4.110 4.135 4.096 4.110 125,045 +0.01(+0.20%)
May 19, 2022 4.085 4.135 4.085 4.102 109,734 -0.02(-0.41%)
May 18, 2022 4.202 4.203 4.093 4.119 64,877 -0.12(-2.77%)
May 17, 2022 4.127 4.236 4.127 4.236 68,735 +0.09(+2.23%)
May 16, 2022 4.077 4.186 4.077 4.144 191,945 +0.04(+1.02%)
May 13, 2022 4.127 4.156 4.085 4.102 145,179 -0.03(-0.61%)
May 12, 2022 4.110 4.144 4.093 4.127 80,054 +0.02(+0.41%)
May 11, 2022 4.119 4.127 4.102 4.110 186,199 -0.05(-1.21%)
May 10, 2022 4.161 4.244 4.161 4.161 168,778 +0.03(+0.61%)
May 09, 2022 4.110 4.161 4.110 4.135 242,896 +0.02(+0.41%)
May 06, 2022 4.110 4.131 4.110 4.119 216,745 +0.00(+0.00%)
May 05, 2022 4.135 4.152 4.119 4.119 116,451 -0.06(-1.50%)
May 04, 2022 4.127 4.186 4.110 4.181 101,736 +0.05(+1.12%)
May 03, 2022 4.110 4.177 4.110 4.135 163,456 +0.01(+0.22%)
May 02, 2022 4.144 4.169 4.093 4.126 122,185 -0.03(-0.83%)
Apr 29, 2022 4.177 4.194 4.161 4.161 90,447 -0.04(-1.00%)
Apr 28, 2022 4.194 4.236 4.152 4.202 272,408 +0.01(+0.30%)
Apr 27, 2022 4.177 4.219 4.177 4.190 59,115 -0.00(-0.10%)
Apr 26, 2022 4.194 4.228 4.152 4.194 182,980 -0.02(-0.40%)
Apr 25, 2022 4.177 4.236 4.177 4.211 85,321 +0.03(+0.80%)
Apr 22, 2022 4.194 4.202 4.177 4.177 114,647 -0.03(-0.79%)
Apr 21, 2022 4.211 4.219 4.194 4.211 100,253 -0.02(-0.40%)
Apr 20, 2022 4.186 4.228 4.186 4.228 142,143 +0.03(+0.80%)
Apr 19, 2022 4.169 4.219 4.169 4.194 255,112 -0.01(-0.20%)
Apr 18, 2022 4.194 4.236 4.144 4.202 374,421 -0.01(-0.20%)
Apr 14, 2022 4.228 4.253 4.205 4.211 78,997 -0.03(-0.79%)
Apr 13, 2022 4.244 4.253 4.211 4.244 66,971 +0.01(+0.20%)
Apr 12, 2022 4.202 4.261 4.202 4.236 160,419 +0.03(+0.60%)
Apr 11, 2022 4.194 4.253 4.194 4.211 91,096 -0.01(-0.20%)
Apr 08, 2022 4.261 4.261 4.211 4.219 91,623 -0.02(-0.40%)
Apr 07, 2022 4.219 4.244 4.211 4.236 131,390 +0.02(+0.40%)
Apr 06, 2022 4.236 4.261 4.194 4.219 289,597 -0.05(-1.18%)
Apr 05, 2022 4.261 4.286 4.219 4.270 143,535 -0.01(-0.20%)
Apr 04, 2022 4.261 4.295 4.253 4.278 96,846 -0.03(-0.58%)
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.