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

Tcw Strategic (NY: TSI )

4.585 -0.045 (-0.97%)
Streaming Delayed Price Updated: 1:27 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 30, 2010 1.744 1.786 1.740 1.744 291,896 -0.01(-0.40%)
Jul 29, 2010 1.754 1.758 1.744 1.751 1,810 +0.00(+0.00%)
Jul 28, 2010 1.765 1.772 1.751 1.751 217,097 -0.01(-0.40%)
Jul 27, 2010 1.762 1.765 1.737 1.758 1,481 +0.01(+0.40%)
Jul 26, 2010 1.744 1.765 1.744 1.751 483,624 -0.01(-0.40%)
Jul 23, 2010 1.747 1.762 1.744 1.758 350,402 +0.01(+0.81%)
Jul 22, 2010 1.744 1.762 1.730 1.744 2,900 +0.01(+0.61%)
Jul 21, 2010 1.754 1.754 1.726 1.733 329,883 -0.03(-1.60%)
Jul 20, 2010 1.737 1.762 1.733 1.762 1,876 +0.02(+1.42%)
Jul 19, 2010 1.737 1.751 1.716 1.737 317,780 +0.03(+1.65%)
Jul 16, 2010 1.709 1.751 1.709 1.709 221,914 -0.01(-0.82%)
Jul 15, 2010 1.709 1.762 1.709 1.723 331,418 +0.01(+0.62%)
Jul 14, 2010 1.726 1.737 1.691 1.712 1,155 -0.02(-1.42%)
Jul 13, 2010 1.730 1.740 1.719 1.737 1,001 +0.03(+1.65%)
Jul 12, 2010 1.691 1.716 1.691 1.709 214,949 +0.01(+0.41%)
Jul 09, 2010 1.702 1.702 1.688 1.702 260,911 +0.01(+0.83%)
Jul 08, 2010 1.702 1.705 1.688 1.688 3,349 +0.00(+0.00%)
Jul 07, 2010 1.702 1.702 1.688 1.688 104,758 -0.00(-0.21%)
Jul 06, 2010 1.688 1.705 1.688 1.691 1,021 +0.00(+0.00%)
Jul 02, 2010 1.691 1.701 1.684 1.691 87,335 +0.00(+0.00%)
Jul 01, 2010 1.684 1.698 1.684 1.691 207,804 +0.00(+0.00%)
Jun 30, 2010 1.691 1.705 1.691 1.691 3,011 -0.00(-0.21%)
Jun 29, 2010 1.695 1.712 1.684 1.695 1,969 -0.01(-0.34%)
Jun 25, 2010 1.700 1.700 1.690 1.700 38,771 +0.00(+0.20%)
Jun 24, 2010 1.707 1.714 1.690 1.697 2,171 -0.02(-1.01%)
Jun 23, 2010 1.687 1.714 1.676 1.714 216,014 +0.02(+1.23%)
Jun 22, 2010 1.697 1.704 1.680 1.693 424 +0.00(+0.00%)
Jun 21, 2010 1.714 1.714 1.690 1.693 250,167 -0.02(-1.01%)
Jun 18, 2010 1.711 1.711 1.690 1.711 93,195 +0.02(+1.23%)
Jun 17, 2010 1.690 1.693 1.683 1.690 77,201 -0.00(-0.00%)
Jun 16, 2010 1.680 1.690 1.669 1.690 342,404 +0.02(+1.04%)
Jun 15, 2010 1.676 1.676 1.666 1.673 2,050 -0.01(-0.41%)
Jun 14, 2010 1.680 1.680 1.669 1.680 184,404 +0.00(+0.21%)
Jun 11, 2010 1.669 1.676 1.662 1.676 143,718 +0.01(+0.42%)
Jun 10, 2010 1.666 1.682 1.663 1.669 877 +0.01(+0.84%)
Jun 09, 2010 1.648 1.669 1.648 1.655 173,835 +0.01(+0.42%)
Jun 08, 2010 1.659 1.669 1.648 1.648 288 -0.01(-0.63%)
Jun 07, 2010 1.669 1.673 1.659 1.659 292,366 -0.01(-0.42%)
Jun 04, 2010 1.666 1.680 1.662 1.666 210,519 -0.02(-1.03%)
Jun 03, 2010 1.666 1.690 1.666 1.683 218,087 +0.01(+0.41%)
Jun 02, 2010 1.652 1.676 1.652 1.676 320,557 -0.01(-0.41%)
Jun 01, 2010 1.662 1.683 1.662 1.683 129,234 +0.01(+0.41%)
May 28, 2010 1.676 1.687 1.673 1.676 150,440 +0.00(+0.21%)
May 27, 2010 1.669 1.680 1.652 1.673 179,717 +0.02(+1.05%)
May 26, 2010 1.631 1.673 1.631 1.655 413,634 +0.02(+1.06%)
May 25, 2010 1.642 1.645 1.624 1.638 3,491 -0.02(-1.46%)
May 24, 2010 1.635 1.690 1.635 1.662 285,150 +0.03(+1.69%)
May 21, 2010 1.635 1.645 1.631 1.635 185,680 -0.01(-0.42%)
May 20, 2010 1.655 1.655 1.624 1.642 523,173 -0.03(-1.66%)
May 19, 2010 1.687 1.690 1.655 1.669 241,525 -0.02(-1.23%)
May 18, 2010 1.693 1.695 1.690 1.690 577 -0.00(-0.20%)
May 17, 2010 1.683 1.693 1.683 1.693 630,901 +0.01(+0.62%)
May 14, 2010 1.683 1.687 1.669 1.683 289,259 +0.00(+0.21%)
May 13, 2010 1.680 1.687 1.666 1.680 455,379 -0.01(-0.41%)
May 12, 2010 1.700 1.700 1.669 1.687 313,240 +0.00(+0.00%)
May 11, 2010 1.673 1.687 1.666 1.687 450 +0.01(+0.41%)
May 10, 2010 1.669 1.680 1.666 1.680 335,477 +0.02(+1.04%)
May 07, 2010 1.683 1.683 1.648 1.662 377,814 -0.01(-0.62%)
May 06, 2010 1.673 1.676 1.621 1.673 885,343 -0.00(-0.21%)
May 05, 2010 1.669 1.683 1.669 1.676 201,535 +0.00(+0.00%)
May 04, 2010 1.697 1.711 1.676 1.676 418,471 -0.02(-1.43%)
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.