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, 2022 4.250 4.267 4.163 4.224 538,921 -0.06(-1.43%)
Jun 29, 2022 4.329 4.379 4.233 4.285 73,733 -0.04(-0.91%)
Jun 28, 2022 4.307 4.359 4.299 4.325 83,771 -0.01(-0.20%)
Jun 27, 2022 4.307 4.333 4.273 4.333 59,309 +0.01(+0.20%)
Jun 24, 2022 4.229 4.333 4.195 4.325 60,924 +0.10(+2.46%)
Jun 23, 2022 4.195 4.238 4.195 4.221 67,120 +0.01(+0.21%)
Jun 22, 2022 4.143 4.316 4.143 4.212 157,637 +0.06(+1.46%)
Jun 21, 2022 4.229 4.229 4.134 4.152 180,185 -0.10(-2.44%)
Jun 17, 2022 4.126 4.307 4.108 4.255 195,129 +0.11(+2.71%)
Jun 16, 2022 4.091 4.221 4.065 4.143 236,052 +0.03(+0.63%)
Jun 15, 2022 4.126 4.152 4.100 4.117 152,282 -0.02(-0.42%)
Jun 14, 2022 4.126 4.203 4.126 4.134 95,183 +0.01(+0.21%)
Jun 13, 2022 4.212 4.214 4.082 4.126 210,350 -0.11(-2.65%)
Jun 10, 2022 4.229 4.255 4.225 4.238 96,907 +0.00(+0.00%)
Jun 09, 2022 4.264 4.277 4.221 4.238 168,969 -0.06(-1.41%)
Jun 08, 2022 4.238 4.316 4.238 4.299 122,334 +0.05(+1.22%)
Jun 07, 2022 4.238 4.274 4.238 4.247 215,430 -0.01(-0.20%)
Jun 06, 2022 4.247 4.264 4.238 4.255 292,856 +0.01(+0.20%)
Jun 03, 2022 4.255 4.264 4.247 4.247 246,833 -0.03(-0.61%)
Jun 02, 2022 4.264 4.273 4.255 4.273 587,916 +0.03(+0.61%)
Jun 01, 2022 4.238 4.264 4.238 4.247 218,108 -0.01(-0.20%)
May 31, 2022 4.307 4.307 4.247 4.255 99,483 -0.06(-1.40%)
May 27, 2022 4.281 4.359 4.281 4.316 196,889 +0.02(+0.40%)
May 26, 2022 4.264 4.325 4.264 4.299 94,460 +0.04(+1.02%)
May 25, 2022 4.229 4.290 4.229 4.255 105,741 +0.01(+0.20%)
May 24, 2022 4.221 4.264 4.203 4.247 183,945 +0.02(+0.41%)
May 23, 2022 4.229 4.255 4.221 4.229 130,514 -0.01(-0.20%)
May 20, 2022 4.238 4.264 4.224 4.238 121,272 +0.01(+0.20%)
May 19, 2022 4.212 4.264 4.212 4.229 106,423 -0.02(-0.41%)
May 18, 2022 4.333 4.334 4.221 4.247 62,919 -0.12(-2.77%)
May 17, 2022 4.255 4.368 4.255 4.368 66,661 +0.10(+2.23%)
May 16, 2022 4.203 4.316 4.203 4.273 186,154 +0.04(+1.02%)
May 13, 2022 4.255 4.286 4.212 4.229 140,799 -0.03(-0.61%)
May 12, 2022 4.238 4.273 4.221 4.255 77,639 +0.02(+0.41%)
May 11, 2022 4.247 4.255 4.229 4.238 180,582 -0.05(-1.21%)
May 10, 2022 4.290 4.376 4.290 4.290 163,686 +0.03(+0.61%)
May 09, 2022 4.238 4.290 4.238 4.264 235,568 +0.02(+0.41%)
May 06, 2022 4.238 4.260 4.238 4.247 210,206 +0.00(+0.00%)
May 05, 2022 4.264 4.281 4.247 4.247 112,937 -0.06(-1.50%)
May 04, 2022 4.255 4.316 4.238 4.312 98,667 +0.05(+1.12%)
May 03, 2022 4.238 4.307 4.238 4.264 158,525 +0.01(+0.22%)
May 02, 2022 4.273 4.299 4.221 4.254 118,499 -0.04(-0.83%)
Apr 29, 2022 4.307 4.324 4.290 4.290 87,719 -0.04(-1.00%)
Apr 28, 2022 4.325 4.368 4.281 4.333 264,189 +0.01(+0.30%)
Apr 27, 2022 4.307 4.350 4.307 4.320 57,332 -0.00(-0.10%)
Apr 26, 2022 4.325 4.359 4.281 4.325 177,460 -0.02(-0.40%)
Apr 25, 2022 4.307 4.368 4.307 4.342 82,747 +0.03(+0.80%)
Apr 22, 2022 4.325 4.333 4.307 4.307 111,188 -0.03(-0.79%)
Apr 21, 2022 4.342 4.350 4.325 4.342 97,228 -0.02(-0.40%)
Apr 20, 2022 4.316 4.359 4.316 4.359 137,855 +0.03(+0.80%)
Apr 19, 2022 4.299 4.350 4.299 4.325 247,415 -0.01(-0.20%)
Apr 18, 2022 4.325 4.368 4.273 4.333 363,125 -0.01(-0.20%)
Apr 14, 2022 4.359 4.385 4.336 4.342 76,613 -0.03(-0.79%)
Apr 13, 2022 4.376 4.385 4.342 4.376 64,951 +0.01(+0.20%)
Apr 12, 2022 4.333 4.394 4.333 4.368 155,579 +0.03(+0.60%)
Apr 11, 2022 4.325 4.385 4.325 4.342 88,348 -0.01(-0.20%)
Apr 08, 2022 4.394 4.394 4.342 4.350 88,859 -0.02(-0.40%)
Apr 07, 2022 4.350 4.376 4.342 4.368 127,426 +0.02(+0.40%)
Apr 06, 2022 4.368 4.394 4.325 4.350 280,860 -0.05(-1.18%)
Apr 05, 2022 4.394 4.420 4.350 4.402 139,205 -0.01(-0.20%)
Apr 04, 2022 4.394 4.428 4.385 4.411 93,924 -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.