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

Tcw Strategic (NY: TSI )

4.600 -0.030 (-0.65%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 3, 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 (%)
Jul 29, 2005 1.752 1.766 1.752 1.762 144,015 -0.01(-0.38%)
Jul 28, 2005 1.762 1.769 1.756 1.769 196,331 +0.01(+0.39%)
Jul 27, 2005 1.769 1.769 1.749 1.762 151,363 +0.00(+0.19%)
Jul 26, 2005 1.756 1.773 1.742 1.759 803,255 +0.01(+0.39%)
Jul 25, 2005 1.759 1.762 1.749 1.752 208,676 -0.01(-0.39%)
Jul 22, 2005 1.756 1.766 1.745 1.759 205,443 -0.01(-0.58%)
Jul 21, 2005 1.745 1.769 1.739 1.769 465,259 +0.01(+0.39%)
Jul 20, 2005 1.762 1.762 1.749 1.762 222,783 +0.00(+0.00%)
Jul 19, 2005 1.756 1.762 1.749 1.762 243,945 +0.01(+0.39%)
Jul 18, 2005 1.759 1.762 1.735 1.756 448,212 +0.00(+0.19%)
Jul 15, 2005 1.756 1.759 1.728 1.752 463,496 +0.01(+0.39%)
Jul 14, 2005 1.756 1.759 1.728 1.745 314,189 +0.02(+0.98%)
Jul 13, 2005 1.742 1.745 1.722 1.728 250,411 -0.01(-0.39%)
Jul 12, 2005 1.749 1.749 1.735 1.735 332,412 -0.01(-0.39%)
Jul 11, 2005 1.722 1.749 1.711 1.742 328,003 +0.03(+1.59%)
Jul 08, 2005 1.715 1.725 1.708 1.715 309,781 -0.00(-0.20%)
Jul 07, 2005 1.708 1.718 1.701 1.718 186,632 +0.01(+0.60%)
Jul 06, 2005 1.701 1.718 1.701 1.708 205,443 -0.01(-0.40%)
Jul 05, 2005 1.718 1.722 1.708 1.715 174,876 +0.00(+0.00%)
Jul 01, 2005 1.708 1.718 1.705 1.715 160,768 +0.01(+0.60%)
Jun 30, 2005 1.708 1.722 1.694 1.705 247,766 -0.01(-0.79%)
Jun 29, 2005 1.718 1.718 1.694 1.718 217,493 +0.00(+0.00%)
Jun 28, 2005 1.728 1.728 1.708 1.718 257,465 -0.01(-0.79%)
Jun 27, 2005 1.735 1.739 1.718 1.732 158,417 +0.00(+0.00%)
Jun 24, 2005 1.739 1.749 1.728 1.732 100,517 -0.01(-0.39%)
Jun 23, 2005 1.728 1.742 1.728 1.739 162,826 -0.00(-0.20%)
Jun 22, 2005 1.732 1.742 1.728 1.742 345,932 +0.01(+0.79%)
Jun 21, 2005 1.715 1.728 1.715 1.728 159,299 +0.01(+0.79%)
Jun 20, 2005 1.718 1.718 1.708 1.715 194,862 -0.00(-0.20%)
Jun 17, 2005 1.718 1.725 1.711 1.718 206,030 +0.00(+0.00%)
Jun 16, 2005 1.732 1.735 1.715 1.718 287,443 -0.00(-0.20%)
Jun 15, 2005 1.735 1.739 1.715 1.722 262,167 -0.01(-0.39%)
Jun 14, 2005 1.718 1.728 1.711 1.728 237,773 +0.02(+0.99%)
Jun 13, 2005 1.708 1.722 1.708 1.711 355,924 -0.01(-0.40%)
Jun 10, 2005 1.711 1.735 1.708 1.718 292,146 -0.01(-0.39%)
Jun 09, 2005 1.732 1.739 1.708 1.725 293,616 +0.00(+0.20%)
Jun 08, 2005 1.718 1.735 1.701 1.722 360,039 -0.01(-0.59%)
Jun 07, 2005 1.711 1.735 1.711 1.732 183,987 +0.01(+0.59%)
Jun 06, 2005 1.722 1.739 1.715 1.722 154,596 -0.00(-0.20%)
Jun 03, 2005 1.701 1.725 1.698 1.725 570,479 +0.02(+1.20%)
Jun 02, 2005 1.701 1.711 1.691 1.705 264,225 +0.00(+0.20%)
Jun 01, 2005 1.674 1.705 1.674 1.701 179,285 +0.01(+0.40%)
May 31, 2005 1.698 1.708 1.674 1.694 258,052 -0.01(-0.60%)
May 27, 2005 1.705 1.708 1.681 1.705 200,152 +0.00(+0.00%)
May 26, 2005 1.708 1.708 1.694 1.705 216,317 -0.01(-0.40%)
May 25, 2005 1.698 1.711 1.681 1.711 254,232 +0.02(+1.00%)
May 24, 2005 1.698 1.711 1.667 1.694 367,387 -0.00(-0.20%)
May 23, 2005 1.667 1.698 1.664 1.698 367,387 +0.01(+0.81%)
May 20, 2005 1.684 1.694 1.674 1.684 135,786 +0.00(+0.00%)
May 19, 2005 1.698 1.701 1.674 1.684 325,064 +0.01(+0.61%)
May 17, 2005 1.674 1.691 1.667 1.674 166,059 -0.01(-0.81%)
May 16, 2005 1.674 1.694 1.660 1.688 130,496 -0.01(-0.40%)
May 13, 2005 1.691 1.698 1.671 1.694 283,035 +0.00(+0.20%)
May 12, 2005 1.667 1.698 1.664 1.691 155,478 +0.01(+0.40%)
May 11, 2005 1.691 1.691 1.660 1.684 168,116 +0.00(+0.00%)
May 10, 2005 1.718 1.718 1.684 1.684 256,289 -0.03(-1.79%)
May 09, 2005 1.705 1.718 1.701 1.715 221,608 -0.00(-0.20%)
May 06, 2005 1.715 1.725 1.705 1.718 176,345 +0.00(+0.20%)
May 05, 2005 1.691 1.715 1.691 1.715 124,911 +0.02(+1.41%)
May 04, 2005 1.694 1.705 1.674 1.691 149,894 +0.02(+1.22%)
May 03, 2005 1.660 1.674 1.640 1.671 208,676 +0.01(+0.41%)
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.