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

Tcw Strategic (NY: TSI )

4.608 -0.022 (-0.48%)
Streaming Delayed Price Updated: 12:01 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 31, 2015 3.045 3.068 3.045 3.063 159,271 +0.02(+0.57%)
Jul 30, 2015 3.051 3.068 3.034 3.045 89,027 -0.02(-0.76%)
Jul 29, 2015 3.057 3.068 3.045 3.068 146,671 +0.03(+1.15%)
Jul 28, 2015 3.057 3.068 3.034 3.034 68,438 -0.04(-1.17%)
Jul 27, 2015 3.051 3.080 3.039 3.069 126,511 +0.01(+0.41%)
Jul 24, 2015 3.080 3.080 3.024 3.057 209,629 -0.02(-0.76%)
Jul 23, 2015 3.068 3.086 3.057 3.080 151,896 +0.01(+0.19%)
Jul 22, 2015 3.057 3.074 3.039 3.074 104,816 +0.02(+0.57%)
Jul 21, 2015 3.045 3.063 3.034 3.057 220,616 +0.01(+0.19%)
Jul 20, 2015 3.057 3.063 3.039 3.051 149,864 +0.00(+0.00%)
Jul 17, 2015 3.057 3.068 3.039 3.051 167,714 -0.01(-0.38%)
Jul 16, 2015 3.063 3.068 3.056 3.063 114,874 +0.01(+0.19%)
Jul 15, 2015 3.045 3.057 3.045 3.057 134,048 +0.02(+0.57%)
Jul 14, 2015 3.051 3.063 3.039 3.039 101,496 -0.02(-0.76%)
Jul 13, 2015 3.057 3.074 3.057 3.063 156,274 +0.01(+0.19%)
Jul 10, 2015 3.063 3.080 3.022 3.057 237,136 +0.03(+1.16%)
Jul 09, 2015 3.010 3.028 2.999 3.022 256,587 +0.03(+0.97%)
Jul 08, 2015 3.016 3.022 2.993 2.993 300,859 -0.02(-0.77%)
Jul 07, 2015 3.016 3.022 2.999 3.016 707,328 +0.02(+0.78%)
Jul 06, 2015 2.969 3.016 2.969 2.993 241,193 +0.00(+0.00%)
Jul 02, 2015 2.999 2.993 2.993 2.993 237,184 +0.01(+0.19%)
Jul 01, 2015 3.022 3.034 2.987 2.987 294,820 -0.01(-0.39%)
Jun 30, 2015 3.004 3.039 2.999 2.999 746,129 -0.01(-0.37%)
Jun 29, 2015 3.045 3.048 2.999 3.010 437,416 -0.02(-0.79%)
Jun 26, 2015 3.086 3.086 3.028 3.034 266,897 -0.03(-0.84%)
Jun 25, 2015 3.094 3.104 3.054 3.059 246,561 -0.05(-1.48%)
Jun 24, 2015 3.105 3.105 3.094 3.105 84,648 +0.01(+0.37%)
Jun 23, 2015 3.105 3.105 3.094 3.094 104,620 -0.01(-0.37%)
Jun 22, 2015 3.100 3.105 3.100 3.105 46,421 +0.01(+0.19%)
Jun 19, 2015 3.088 3.100 3.082 3.100 65,762 +0.02(+0.54%)
Jun 18, 2015 3.082 3.088 3.077 3.083 108,530 +0.01(+0.17%)
Jun 17, 2015 3.082 3.082 3.071 3.078 92,014 +0.00(+0.04%)
Jun 16, 2015 3.077 3.088 3.071 3.077 180,741 +0.00(+0.00%)
Jun 15, 2015 3.059 3.082 3.059 3.077 222,676 +0.02(+0.57%)
Jun 12, 2015 3.054 3.077 3.054 3.059 191,467 -0.03(-0.93%)
Jun 11, 2015 3.071 3.091 3.071 3.088 126,833 +0.02(+0.56%)
Jun 10, 2015 3.100 3.105 3.065 3.071 219,392 -0.02(-0.65%)
Jun 09, 2015 3.105 3.105 3.071 3.091 390,164 -0.01(-0.34%)
Jun 08, 2015 3.094 3.111 3.094 3.102 144,243 +0.00(+0.06%)
Jun 05, 2015 3.123 3.130 3.100 3.100 116,013 -0.02(-0.55%)
Jun 04, 2015 3.140 3.140 3.105 3.117 154,019 -0.02(-0.73%)
Jun 03, 2015 3.123 3.146 3.112 3.140 126,361 +0.01(+0.37%)
Jun 02, 2015 3.117 3.128 3.115 3.128 44,224 +0.01(+0.39%)
Jun 01, 2015 3.111 3.123 3.105 3.116 212,929 -0.00(-0.02%)
May 29, 2015 3.111 3.121 3.105 3.117 161,584 -0.01(-0.18%)
May 28, 2015 3.105 3.123 3.105 3.123 169,688 +0.02(+0.56%)
May 27, 2015 3.100 3.111 3.082 3.105 312,838 +0.00(+0.13%)
May 26, 2015 3.094 3.111 3.088 3.102 145,457 +0.01(+0.30%)
May 22, 2015 3.105 3.092 3.092 3.092 346,437 -0.01(-0.24%)
May 21, 2015 3.146 3.151 3.082 3.100 484,827 -0.06(-1.82%)
May 20, 2015 3.146 3.157 3.131 3.157 205,998 +0.01(+0.37%)
May 19, 2015 3.123 3.146 3.106 3.146 183,466 +0.02(+0.74%)
May 18, 2015 3.105 3.123 3.105 3.123 292,495 +0.01(+0.46%)
May 15, 2015 3.117 3.123 3.105 3.108 162,815 +0.00(+0.09%)
May 14, 2015 3.128 3.128 3.100 3.105 257,379 -0.01(-0.37%)
May 13, 2015 3.123 3.128 3.117 3.117 137,780 +0.00(+0.00%)
May 12, 2015 3.117 3.146 3.111 3.117 202,598 -0.02(-0.55%)
May 11, 2015 3.117 3.134 3.111 3.134 226,488 +0.00(+0.00%)
May 08, 2015 3.134 3.140 3.117 3.134 246,975 +0.01(+0.18%)
May 07, 2015 3.123 3.134 3.119 3.128 101,322 +0.00(+0.00%)
May 06, 2015 3.111 3.140 3.100 3.128 128,180 +0.03(+0.93%)
May 05, 2015 3.134 3.152 3.100 3.100 228,392 -0.03(-1.10%)
May 04, 2015 3.157 3.157 3.134 3.134 117,519 -0.02(-0.73%)
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.