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

Tcw Strategic (NY: TSI )

4.615 -0.015 (-0.32%)
Streaming Delayed Price Updated: 10:42 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, 2016 3.260 3.260 3.253 3.260 27,119 +0.00(+0.00%)
Aug 30, 2016 3.260 3.272 3.253 3.260 58,820 -0.01(-0.18%)
Aug 29, 2016 3.266 3.272 3.253 3.266 128,136 -0.01(-0.18%)
Aug 26, 2016 3.247 3.272 3.247 3.272 159,900 +0.01(+0.37%)
Aug 25, 2016 3.253 3.266 3.235 3.260 200,165 -0.00(-0.06%)
Aug 24, 2016 3.253 3.266 3.253 3.262 38,996 -0.01(-0.19%)
Aug 23, 2016 3.272 3.272 3.260 3.268 78,809 -0.00(-0.11%)
Aug 22, 2016 3.253 3.272 3.253 3.272 74,833 +0.02(+0.56%)
Aug 19, 2016 3.241 3.260 3.241 3.253 62,425 +0.00(+0.00%)
Aug 18, 2016 3.253 3.266 3.235 3.253 171,617 +0.00(+0.00%)
Aug 17, 2016 3.247 3.259 3.241 3.253 93,230 +0.00(+0.00%)
Aug 16, 2016 3.272 3.278 3.247 3.253 100,519 -0.02(-0.74%)
Aug 15, 2016 3.266 3.296 3.266 3.278 150,056 +0.01(+0.18%)
Aug 12, 2016 3.253 3.284 3.241 3.272 48,257 +0.02(+0.56%)
Aug 11, 2016 3.247 3.254 3.235 3.253 230,859 +0.01(+0.37%)
Aug 10, 2016 3.272 3.272 3.235 3.241 94,374 -0.01(-0.37%)
Aug 09, 2016 3.272 3.272 3.253 3.253 62,939 -0.01(-0.30%)
Aug 08, 2016 3.266 3.276 3.260 3.263 76,079 -0.00(-0.07%)
Aug 05, 2016 3.260 3.278 3.253 3.266 97,582 +0.00(+0.00%)
Aug 04, 2016 3.260 3.272 3.260 3.266 31,358 +0.00(+0.00%)
Aug 03, 2016 3.266 3.266 3.235 3.266 107,457 -0.01(-0.18%)
Aug 02, 2016 3.290 3.290 3.266 3.272 38,864 -0.02(-0.73%)
Aug 01, 2016 3.290 3.296 3.278 3.296 125,821 +0.01(+0.18%)
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%)
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.