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

Tcw Strategic (NY: TSI )

4.610 -0.020 (-0.43%)
Streaming Delayed Price Updated: 11:57 AM 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, 2016 3.260 3.290 3.260 3.290 148,184 +0.02(+0.76%)
Jul 28, 2016 3.260 3.272 3.253 3.265 73,973 -0.01(-0.21%)
Jul 27, 2016 3.266 3.278 3.241 3.272 94,124 +0.00(+0.00%)
Jul 26, 2016 3.278 3.284 3.266 3.272 67,032 -0.01(-0.18%)
Jul 25, 2016 3.278 3.278 3.271 3.278 40,991 +0.01(+0.19%)
Jul 22, 2016 3.272 3.272 3.253 3.272 110,128 -0.01(-0.19%)
Jul 21, 2016 3.266 3.278 3.253 3.278 76,971 +0.02(+0.74%)
Jul 20, 2016 3.253 3.266 3.242 3.253 89,855 -0.01(-0.37%)
Jul 19, 2016 3.272 3.272 3.235 3.266 121,614 +0.01(+0.19%)
Jul 18, 2016 3.272 3.284 3.247 3.260 106,029 +0.00(+0.00%)
Jul 15, 2016 3.278 3.283 3.247 3.260 155,351 +0.00(+0.00%)
Jul 14, 2016 3.229 3.266 3.217 3.260 235,724 +0.00(+0.00%)
Jul 13, 2016 3.278 3.284 3.257 3.260 90,184 -0.01(-0.18%)
Jul 12, 2016 3.266 3.284 3.260 3.266 107,411 +0.00(+0.00%)
Jul 11, 2016 3.290 3.290 3.260 3.266 119,745 -0.02(-0.55%)
Jul 08, 2016 3.296 3.296 3.272 3.284 110,222 -0.01(-0.37%)
Jul 07, 2016 3.296 3.296 3.284 3.296 120,255 +0.00(+0.00%)
Jul 06, 2016 3.284 3.296 3.278 3.296 72,363 +0.02(+0.74%)
Jul 05, 2016 3.284 3.290 3.266 3.272 72,942 -0.01(-0.37%)
Jul 01, 2016 3.278 3.284 3.284 3.284 103,350 -0.01(-0.18%)
Jun 30, 2016 3.266 3.290 3.260 3.290 128,387 +0.02(+0.74%)
Jun 29, 2016 3.247 3.272 3.247 3.266 338,934 +0.03(+0.93%)
Jun 28, 2016 3.217 3.253 3.217 3.235 139,713 +0.01(+0.41%)
Jun 27, 2016 3.210 3.222 3.198 3.222 94,819 +0.00(+0.00%)
Jun 24, 2016 3.198 3.222 3.186 3.222 192,556 +0.00(+0.00%)
Jun 23, 2016 3.210 3.222 3.204 3.222 131,403 +0.01(+0.19%)
Jun 22, 2016 3.216 3.216 3.204 3.216 69,998 +0.01(+0.19%)
Jun 21, 2016 3.204 3.216 3.198 3.210 123,280 +0.01(+0.19%)
Jun 20, 2016 3.210 3.216 3.198 3.204 339,550 +0.01(+0.19%)
Jun 17, 2016 3.198 3.204 3.186 3.198 95,856 -0.01(-0.19%)
Jun 16, 2016 3.192 3.204 3.180 3.204 110,597 +0.02(+0.75%)
Jun 15, 2016 3.186 3.204 3.180 3.180 122,559 +0.01(+0.19%)
Jun 14, 2016 3.186 3.204 3.168 3.174 78,629 -0.02(-0.56%)
Jun 13, 2016 3.198 3.210 3.192 3.192 126,364 -0.01(-0.37%)
Jun 10, 2016 3.174 3.204 3.174 3.204 255,746 +0.04(+1.13%)
Jun 09, 2016 3.186 3.192 3.168 3.168 111,261 -0.02(-0.75%)
Jun 08, 2016 3.174 3.198 3.162 3.192 327,785 +0.03(+0.95%)
Jun 07, 2016 3.174 3.186 3.156 3.162 827,447 -0.02(-0.57%)
Jun 06, 2016 3.180 3.186 3.162 3.180 307,292 +0.00(+0.00%)
Jun 03, 2016 3.180 3.186 3.150 3.180 185,264 +0.01(+0.19%)
Jun 02, 2016 3.180 3.186 3.168 3.174 111,311 +0.01(+0.19%)
Jun 01, 2016 3.174 3.186 3.168 3.168 125,588 -0.01(-0.19%)
May 31, 2016 3.174 3.186 3.156 3.174 112,652 -0.01(-0.19%)
May 27, 2016 3.156 3.180 3.180 3.180 91,167 +0.01(+0.38%)
May 26, 2016 3.174 3.174 3.156 3.168 102,667 +0.01(+0.19%)
May 25, 2016 3.180 3.180 3.150 3.162 173,155 -0.02(-0.57%)
May 24, 2016 3.180 3.180 3.174 3.180 101,451 +0.00(+0.09%)
May 23, 2016 3.174 3.180 3.168 3.177 57,948 +0.01(+0.47%)
May 20, 2016 3.156 3.174 3.156 3.162 67,283 -0.01(-0.19%)
May 19, 2016 3.144 3.168 3.138 3.168 118,798 +0.04(+1.15%)
May 18, 2016 3.186 3.192 3.132 3.132 418,010 -0.05(-1.50%)
May 17, 2016 3.192 3.210 3.174 3.180 180,378 -0.01(-0.38%)
May 16, 2016 3.186 3.198 3.180 3.192 125,245 +0.01(+0.19%)
May 13, 2016 3.168 3.186 3.168 3.186 108,813 +0.03(+0.95%)
May 12, 2016 3.186 3.192 3.066 3.156 391,931 -0.02(-0.57%)
May 11, 2016 3.192 3.198 3.162 3.174 132,412 -0.02(-0.56%)
May 10, 2016 3.192 3.198 3.176 3.192 77,055 +0.01(+0.19%)
May 09, 2016 3.168 3.204 3.162 3.186 113,069 +0.01(+0.38%)
May 06, 2016 3.168 3.174 3.150 3.174 104,562 +0.02(+0.76%)
May 05, 2016 3.192 3.192 3.150 3.150 121,188 -0.02(-0.57%)
May 04, 2016 3.180 3.210 3.150 3.168 142,195 -0.02(-0.56%)
May 03, 2016 3.192 3.192 3.186 3.186 46,271 -0.01(-0.19%)
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.