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

Tcw Strategic (NY: TSI )

4.630 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 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 29, 2007 1.647 1.647 1.620 1.637 198,977 -0.00(-0.21%)
Jun 28, 2007 1.623 1.660 1.623 1.640 129,320 -0.01(-0.62%)
Jun 27, 2007 1.592 1.664 1.582 1.650 213,378 -0.01(-0.61%)
Jun 26, 2007 1.674 1.677 1.657 1.660 248,060 +0.00(+0.21%)
Jun 25, 2007 1.701 1.701 1.657 1.657 261,285 -0.05(-2.99%)
Jun 22, 2007 1.701 1.725 1.688 1.708 277,744 +0.00(+0.02%)
Jun 21, 2007 1.688 1.718 1.681 1.708 136,668 +0.01(+0.78%)
Jun 20, 2007 1.725 1.732 1.688 1.694 282,741 -0.02(-1.39%)
Jun 19, 2007 1.708 1.718 1.694 1.718 320,655 +0.01(+0.60%)
Jun 18, 2007 1.694 1.708 1.684 1.708 193,980 +0.02(+1.41%)
Jun 15, 2007 1.671 1.691 1.669 1.684 258,052 +0.02(+1.23%)
Jun 14, 2007 1.657 1.677 1.647 1.664 212,496 +0.01(+0.41%)
Jun 13, 2007 1.650 1.684 1.640 1.657 299,494 -0.00(-0.20%)
Jun 12, 2007 1.671 1.681 1.640 1.660 300,669 -0.02(-1.41%)
Jun 11, 2007 1.684 1.691 1.671 1.684 295,085 +0.00(+0.20%)
Jun 08, 2007 1.705 1.705 1.681 1.681 223,371 -0.01(-0.40%)
Jun 07, 2007 1.705 1.705 1.688 1.688 165,765 -0.01(-0.80%)
Jun 06, 2007 1.708 1.711 1.684 1.701 223,665 +0.00(+0.20%)
Jun 05, 2007 1.728 1.732 1.698 1.698 247,472 -0.02(-1.38%)
Jun 04, 2007 1.708 1.722 1.705 1.722 246,002 +0.01(+0.80%)
Jun 01, 2007 1.735 1.735 1.708 1.708 268,339 +0.00(+0.00%)
May 31, 2007 1.725 1.728 1.705 1.708 238,067 -0.01(-0.40%)
May 30, 2007 1.718 1.718 1.684 1.715 381,789 +0.00(+0.20%)
May 29, 2007 1.694 1.711 1.688 1.711 298,024 +0.01(+0.80%)
May 25, 2007 1.708 1.715 1.694 1.698 318,892 +0.01(+0.81%)
May 24, 2007 1.691 1.718 1.684 1.684 349,165 -0.01(-0.80%)
May 23, 2007 1.725 1.732 1.698 1.698 516,693 -0.03(-1.58%)
May 22, 2007 1.728 1.728 1.718 1.725 237,479 +0.00(+0.20%)
May 21, 2007 1.732 1.732 1.722 1.722 125,499 +0.00(+0.00%)
May 18, 2007 1.735 1.739 1.722 1.722 263,931 -0.00(-0.20%)
May 17, 2007 1.728 1.739 1.725 1.725 222,489 -0.00(-0.20%)
May 16, 2007 1.742 1.742 1.725 1.728 268,633 +0.00(+0.00%)
May 15, 2007 1.725 1.742 1.725 1.728 468,198 +0.01(+0.39%)
May 14, 2007 1.722 1.735 1.718 1.722 267,458 +0.00(+0.00%)
May 11, 2007 1.739 1.739 1.722 1.722 244,239 -0.00(-0.20%)
May 10, 2007 1.742 1.742 1.725 1.725 194,862 -0.01(-0.59%)
May 09, 2007 1.756 1.756 1.732 1.735 387,667 -0.01(-0.78%)
May 08, 2007 1.759 1.759 1.742 1.749 228,661 +0.00(+0.19%)
May 07, 2007 1.759 1.759 1.744 1.745 213,084 +0.00(+0.20%)
May 04, 2007 1.742 1.749 1.739 1.742 277,157 +0.00(+0.20%)
May 03, 2007 1.735 1.749 1.735 1.739 257,171 +0.01(+0.39%)
May 02, 2007 1.742 1.749 1.732 1.732 276,569 +0.00(+0.00%)
May 01, 2007 1.732 1.742 1.732 1.732 190,159 +0.00(+0.00%)
Apr 30, 2007 1.888 1.888 1.725 1.732 282,741 +0.00(+0.20%)
Apr 27, 2007 1.732 1.739 1.728 1.728 128,438 +0.00(+0.20%)
Apr 26, 2007 1.742 1.745 1.725 1.725 266,576 -0.01(-0.59%)
Apr 25, 2007 1.742 1.745 1.728 1.735 221,020 +0.01(+0.39%)
Apr 24, 2007 1.732 1.749 1.728 1.728 331,530 -0.01(-0.39%)
Apr 23, 2007 1.728 1.745 1.728 1.735 272,454 +0.00(+0.20%)
Apr 20, 2007 1.752 1.752 1.725 1.732 318,010 +0.00(+0.20%)
Apr 19, 2007 1.739 1.745 1.725 1.728 239,536 +0.00(+0.00%)
Apr 18, 2007 1.756 1.756 1.725 1.728 271,572 -0.01(-0.39%)
Apr 17, 2007 1.762 1.766 1.732 1.735 268,339 -0.02(-1.16%)
Apr 16, 2007 1.759 1.762 1.728 1.756 245,414 +0.01(+0.58%)
Apr 13, 2007 1.759 1.762 1.735 1.745 530,507 +0.01(+0.79%)
Apr 12, 2007 1.752 1.756 1.728 1.732 277,451 -0.01(-0.78%)
Apr 11, 2007 1.739 1.749 1.728 1.745 444,979 +0.00(+0.00%)
Apr 10, 2007 1.762 1.762 1.742 1.745 298,612 -0.01(-0.39%)
Apr 09, 2007 1.752 1.769 1.752 1.752 226,604 -0.01(-0.77%)
Apr 05, 2007 1.759 1.769 1.756 1.766 154,596 +0.00(+0.00%)
Apr 04, 2007 1.756 1.769 1.752 1.766 147,542 +0.01(+0.39%)
Apr 03, 2007 1.769 1.779 1.752 1.759 203,385 -0.01(-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.