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

Tcw Strategic (NY: TSI )

4.670 -0.040 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2006 1.589 1.596 1.579 1.589 188,396 +0.00(+0.00%)
Jul 28, 2006 1.579 1.589 1.575 1.589 177,227 +0.00(+0.00%)
Jul 27, 2006 1.575 1.596 1.572 1.589 223,665 +0.01(+0.43%)
Jul 26, 2006 1.565 1.582 1.559 1.582 216,317 +0.01(+0.87%)
Jul 25, 2006 1.565 1.575 1.565 1.569 150,187 +0.00(+0.22%)
Jul 24, 2006 1.572 1.579 1.565 1.565 157,535 -0.01(-0.86%)
Jul 21, 2006 1.569 1.582 1.565 1.579 146,661 -0.00(-0.22%)
Jul 20, 2006 1.579 1.586 1.565 1.582 334,175 -0.00(-0.21%)
Jul 19, 2006 1.569 1.586 1.565 1.586 171,349 +0.00(+0.21%)
Jul 18, 2006 1.552 1.582 1.552 1.582 149,306 +0.01(+0.65%)
Jul 17, 2006 1.575 1.582 1.559 1.572 426,463 -0.00(-0.22%)
Jul 14, 2006 1.582 1.586 1.569 1.575 198,095 +0.00(+0.00%)
Jul 13, 2006 1.582 1.582 1.565 1.575 153,127 -0.00(-0.22%)
Jul 12, 2006 1.565 1.582 1.565 1.579 125,205 +0.01(+0.87%)
Jul 11, 2006 1.569 1.592 1.565 1.565 319,774 -0.01(-0.86%)
Jul 10, 2006 1.572 1.582 1.572 1.579 129,026 +0.01(+0.43%)
Jul 07, 2006 1.575 1.582 1.565 1.572 196,625 -0.01(-0.65%)
Jul 06, 2006 1.569 1.589 1.569 1.582 265,694 +0.00(+0.22%)
Jul 05, 2006 1.569 1.582 1.565 1.579 102,868 +0.00(+0.22%)
Jul 03, 2006 1.589 1.589 1.572 1.575 87,291 -0.01(-0.64%)
Jun 30, 2006 1.572 1.596 1.565 1.586 249,235 -0.01(-0.64%)
Jun 29, 2006 1.569 1.596 1.565 1.596 188,690 +0.02(+1.30%)
Jun 28, 2006 1.558 1.579 1.552 1.575 243,651 -0.03(-1.70%)
Jun 27, 2006 1.582 1.603 1.575 1.603 143,428 +0.00(+0.21%)
Jun 26, 2006 1.599 1.603 1.572 1.599 183,399 +0.00(+0.00%)
Jun 23, 2006 1.599 1.599 1.586 1.599 140,488 +0.00(+0.00%)
Jun 22, 2006 1.603 1.606 1.589 1.599 124,911 -0.02(-1.26%)
Jun 21, 2006 1.603 1.623 1.588 1.620 177,227 +0.02(+1.06%)
Jun 20, 2006 1.606 1.620 1.572 1.603 193,392 -0.02(-1.26%)
Jun 19, 2006 1.592 1.623 1.575 1.623 166,059 +0.01(+0.85%)
Jun 16, 2006 1.613 1.613 1.586 1.609 156,066 -0.00(-0.21%)
Jun 15, 2006 1.589 1.616 1.586 1.613 144,015 +0.02(+1.07%)
Jun 14, 2006 1.572 1.603 1.572 1.596 171,349 +0.03(+1.74%)
Jun 13, 2006 1.633 1.633 1.569 1.569 331,824 -0.07(-4.01%)
Jun 12, 2006 1.654 1.654 1.633 1.634 82,588 +0.00(+0.05%)
Jun 09, 2006 1.640 1.647 1.630 1.633 172,231 -0.02(-1.03%)
Jun 08, 2006 1.637 1.650 1.626 1.650 104,044 +0.00(+0.00%)
Jun 07, 2006 1.650 1.681 1.637 1.650 171,643 +0.01(+0.62%)
Jun 06, 2006 1.650 1.660 1.640 1.640 133,729 +0.00(+0.21%)
Jun 05, 2006 1.654 1.677 1.637 1.637 171,937 -0.04(-2.24%)
Jun 02, 2006 1.660 1.674 1.660 1.674 69,950 +0.01(+0.82%)
Jun 01, 2006 1.654 1.671 1.651 1.660 236,303 +0.00(+0.01%)
May 31, 2006 1.654 1.677 1.650 1.660 163,120 -0.01(-0.42%)
May 30, 2006 1.667 1.681 1.650 1.667 84,646 -0.00(-0.20%)
May 26, 2006 1.674 1.677 1.650 1.671 129,614 +0.01(+0.61%)
May 25, 2006 1.664 1.677 1.655 1.660 143,428 -0.01(-0.41%)
May 24, 2006 1.688 1.688 1.654 1.667 200,740 +0.00(+0.00%)
May 23, 2006 1.664 1.701 1.664 1.667 194,274 -0.01(-0.41%)
May 22, 2006 1.643 1.674 1.643 1.674 53,197 +0.01(+0.82%)
May 19, 2006 1.643 1.667 1.640 1.660 240,712 +0.00(+0.21%)
May 18, 2006 1.647 1.664 1.640 1.657 134,022 -0.00(-0.20%)
May 17, 2006 1.657 1.669 1.616 1.660 360,039 -0.01(-0.81%)
May 16, 2006 1.654 1.674 1.654 1.674 337,702 +0.02(+1.23%)
May 15, 2006 1.654 1.664 1.647 1.654 175,758 -0.00(-0.21%)
May 12, 2006 1.674 1.688 1.654 1.657 222,489 -0.01(-0.81%)
May 11, 2006 1.657 1.671 1.657 1.671 143,428 -0.01(-0.61%)
May 10, 2006 1.698 1.698 1.647 1.681 320,655 -0.02(-1.00%)
May 09, 2006 1.677 1.698 1.677 1.698 193,098 +0.01(+0.40%)
May 08, 2006 1.691 1.698 1.671 1.691 125,793 -0.00(-0.20%)
May 05, 2006 1.674 1.701 1.667 1.694 170,467 +0.00(+0.20%)
May 04, 2006 1.681 1.691 1.660 1.691 115,212 +0.02(+1.02%)
May 03, 2006 1.657 1.677 1.647 1.674 145,485 +0.00(+0.20%)
May 02, 2006 1.640 1.698 1.639 1.671 258,052 +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.