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: 10:47 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 (%)
Aug 31, 2012 2.620 2.630 2.583 2.630 177,963 +0.02(+0.73%)
Aug 30, 2012 2.602 2.644 2.587 2.611 170,710 +0.02(+0.73%)
Aug 29, 2012 2.592 2.606 2.573 2.592 145,549 +0.01(+0.37%)
Aug 27, 2012 2.592 2.602 2.568 2.583 216,288 +0.01(+0.37%)
Aug 24, 2012 2.578 2.611 2.559 2.573 666,594 -0.00(-0.18%)
Aug 23, 2012 2.635 2.635 2.564 2.578 416,585 -0.04(-1.63%)
Aug 22, 2012 2.606 2.644 2.606 2.620 201,406 +0.01(+0.55%)
Aug 21, 2012 2.635 2.635 2.606 2.606 158,396 -0.01(-0.36%)
Aug 20, 2012 2.649 2.649 2.606 2.616 276,607 -0.03(-1.08%)
Aug 17, 2012 2.616 2.658 2.616 2.644 206,022 +0.04(+1.45%)
Aug 16, 2012 2.616 2.625 2.597 2.606 168,095 +0.00(+0.18%)
Aug 15, 2012 2.611 2.611 2.602 2.602 88,822 +0.00(+0.00%)
Aug 14, 2012 2.620 2.620 2.578 2.602 235,498 -0.02(-0.72%)
Aug 13, 2012 2.616 2.677 2.606 2.620 349,828 +0.00(+0.18%)
Aug 10, 2012 2.606 2.616 2.587 2.616 109,003 +0.00(+0.18%)
Aug 09, 2012 2.602 2.611 2.583 2.611 126,052 +0.01(+0.36%)
Aug 08, 2012 2.592 2.606 2.578 2.602 223,064 -0.00(-0.18%)
Aug 07, 2012 2.587 2.616 2.583 2.606 204,686 +0.02(+0.92%)
Aug 06, 2012 2.592 2.602 2.568 2.583 285,827 -0.01(-0.55%)
Aug 03, 2012 2.568 2.597 2.564 2.597 199,955 +0.05(+1.86%)
Aug 02, 2012 2.554 2.559 2.535 2.549 98,181 -0.01(-0.37%)
Aug 01, 2012 2.535 2.578 2.521 2.559 259,326 +0.04(+1.69%)
Jul 31, 2012 2.530 2.535 2.497 2.516 219,922 -0.03(-1.30%)
Jul 30, 2012 2.549 2.549 2.526 2.549 175,496 +0.01(+0.56%)
Jul 27, 2012 2.545 2.545 2.511 2.535 141,930 -0.00(-0.19%)
Jul 26, 2012 2.511 2.545 2.511 2.540 142,037 +0.02(+0.94%)
Jul 25, 2012 2.521 2.530 2.497 2.516 110,111 +0.01(+0.57%)
Jul 24, 2012 2.521 2.530 2.502 2.502 118,873 -0.01(-0.47%)
Jul 23, 2012 2.497 2.530 2.493 2.514 179,896 -0.01(-0.28%)
Jul 20, 2012 2.488 2.521 2.478 2.521 201,626 +0.04(+1.72%)
Jul 19, 2012 2.488 2.507 2.474 2.478 266,657 -0.02(-0.95%)
Jul 18, 2012 2.521 2.521 2.493 2.502 235,680 -0.00(-0.19%)
Jul 17, 2012 2.526 2.540 2.507 2.507 172,419 -0.01(-0.56%)
Jul 16, 2012 2.502 2.549 2.488 2.521 333,914 +0.03(+1.14%)
Jul 13, 2012 2.502 2.521 2.471 2.493 174,190 +0.02(+0.77%)
Jul 12, 2012 2.421 2.474 2.393 2.474 512,184 +0.00(+0.06%)
Jul 11, 2012 2.497 2.526 2.469 2.472 199,332 -0.03(-1.19%)
Jul 10, 2012 2.502 2.507 2.483 2.502 167,699 +0.00(+0.00%)
Jul 09, 2012 2.488 2.502 2.483 2.502 55,796 +0.01(+0.38%)
Jul 06, 2012 2.469 2.493 2.464 2.493 141,818 +0.02(+0.96%)
Jul 05, 2012 2.459 2.478 2.455 2.469 115,471 +0.01(+0.39%)
Jul 03, 2012 2.459 2.473 2.455 2.459 87,165 +0.01(+0.23%)
Jul 02, 2012 2.478 2.483 2.445 2.454 111,463 -0.01(-0.42%)
Jun 29, 2012 2.464 2.474 2.446 2.464 185,484 +0.02(+0.97%)
Jun 28, 2012 2.445 2.469 2.440 2.440 321,582 +0.00(+0.19%)
Jun 27, 2012 2.478 2.478 2.436 2.436 269,185 -0.02(-0.65%)
Jun 26, 2012 2.452 2.466 2.433 2.452 149,701 -0.00(-0.19%)
Jun 25, 2012 2.442 2.466 2.433 2.456 112,928 +0.02(+0.96%)
Jun 22, 2012 2.438 2.452 2.410 2.433 187,719 -0.00(-0.19%)
Jun 21, 2012 2.433 2.442 2.424 2.438 133,916 +0.01(+0.58%)
Jun 20, 2012 2.424 2.442 2.410 2.424 91,210 +0.00(+0.00%)
Jun 19, 2012 2.410 2.442 2.410 2.424 251,925 +0.00(+0.20%)
Jun 18, 2012 2.400 2.424 2.400 2.419 110,611 +0.03(+1.16%)
Jun 15, 2012 2.419 2.466 2.391 2.391 102,730 -0.02(-0.97%)
Jun 14, 2012 2.400 2.424 2.396 2.414 127,009 +0.02(+0.97%)
Jun 13, 2012 2.400 2.410 2.386 2.391 208,018 -0.04(-1.54%)
Jun 12, 2012 2.382 2.452 2.377 2.428 296,581 +0.04(+1.56%)
Jun 11, 2012 2.405 2.410 2.382 2.391 159,684 -0.00(-0.19%)
Jun 08, 2012 2.400 2.400 2.349 2.396 111,587 -0.00(-0.19%)
Jun 07, 2012 2.363 2.400 2.363 2.400 283,856 +0.02(+0.78%)
Jun 06, 2012 2.368 2.400 2.358 2.382 194,711 +0.02(+0.99%)
Jun 05, 2012 2.349 2.363 2.340 2.358 165,383 +0.02(+0.80%)
Jun 04, 2012 2.368 2.368 2.335 2.340 197,621 -0.02(-0.99%)
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.