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

Tcw Strategic (NY: TSI )

4.670 -0.040 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2020 4.628 4.667 4.580 4.588 98,080 -0.06(-1.36%)
Aug 28, 2020 4.573 4.651 4.573 4.651 94,243 +0.06(+1.37%)
Aug 27, 2020 4.596 4.620 4.573 4.588 87,422 +0.00(+0.00%)
Aug 26, 2020 4.667 4.667 4.565 4.588 85,214 -0.06(-1.36%)
Aug 25, 2020 4.675 4.683 4.628 4.651 71,218 -0.01(-0.17%)
Aug 24, 2020 4.691 4.707 4.646 4.659 130,864 +0.03(+0.68%)
Aug 21, 2020 4.612 4.667 4.604 4.628 113,649 +0.02(+0.43%)
Aug 20, 2020 4.588 4.620 4.557 4.608 58,354 +0.01(+0.26%)
Aug 19, 2020 4.581 4.596 4.573 4.596 78,177 +0.02(+0.43%)
Aug 18, 2020 4.596 4.596 4.557 4.577 59,154 -0.02(-0.43%)
Aug 17, 2020 4.573 4.596 4.533 4.596 99,905 +0.03(+0.69%)
Aug 14, 2020 4.533 4.573 4.517 4.565 70,270 +0.00(+0.00%)
Aug 13, 2020 4.533 4.565 4.506 4.565 87,477 +0.08(+1.76%)
Aug 12, 2020 4.502 4.510 4.478 4.486 84,679 -0.01(-0.18%)
Aug 11, 2020 4.502 4.510 4.478 4.494 98,016 -0.02(-0.35%)
Aug 10, 2020 4.565 4.565 4.502 4.510 80,290 -0.02(-0.35%)
Aug 07, 2020 4.525 4.549 4.486 4.525 146,882 -0.02(-0.35%)
Aug 06, 2020 4.549 4.596 4.533 4.541 82,557 +0.02(+0.35%)
Aug 05, 2020 4.573 4.573 4.510 4.525 35,201 -0.06(-1.20%)
Aug 04, 2020 4.588 4.596 4.573 4.581 41,742 +0.02(+0.34%)
Aug 03, 2020 4.604 4.604 4.558 4.565 69,251 -0.03(-0.68%)
Jul 31, 2020 4.573 4.596 4.557 4.596 100,838 +0.02(+0.52%)
Jul 30, 2020 4.557 4.581 4.528 4.573 98,881 +0.02(+0.52%)
Jul 29, 2020 4.541 4.557 4.494 4.549 76,106 +0.01(+0.17%)
Jul 28, 2020 4.510 4.541 4.494 4.541 99,193 +0.02(+0.35%)
Jul 27, 2020 4.517 4.549 4.502 4.525 144,736 -0.02(-0.35%)
Jul 24, 2020 4.415 4.541 4.391 4.541 160,200 +0.13(+2.86%)
Jul 23, 2020 4.360 4.415 4.352 4.415 85,815 +0.06(+1.27%)
Jul 22, 2020 4.352 4.375 4.336 4.360 75,591 +0.02(+0.55%)
Jul 21, 2020 4.368 4.383 4.305 4.336 319,725 -0.02(-0.54%)
Jul 20, 2020 4.368 4.391 4.360 4.360 140,200 -0.01(-0.18%)
Jul 17, 2020 4.462 4.462 4.360 4.368 167,684 -0.08(-1.77%)
Jul 16, 2020 4.494 4.494 4.415 4.447 105,633 -0.06(-1.23%)
Jul 15, 2020 4.431 4.502 4.407 4.502 115,126 +0.09(+1.96%)
Jul 14, 2020 4.454 4.454 4.376 4.415 168,953 -0.08(-1.75%)
Jul 13, 2020 4.454 4.502 4.447 4.494 185,090 +0.02(+0.35%)
Jul 10, 2020 4.486 4.486 4.423 4.478 340,315 +0.02(+0.53%)
Jul 09, 2020 4.470 4.470 4.383 4.454 211,197 -0.02(-0.53%)
Jul 08, 2020 4.415 4.478 4.415 4.478 147,981 +0.09(+1.98%)
Jul 07, 2020 4.415 4.415 4.391 4.391 119,512 -0.02(-0.36%)
Jul 06, 2020 4.376 4.431 4.368 4.407 152,681 +0.04(+0.90%)
Jul 02, 2020 4.360 4.376 4.352 4.368 152,843 -0.02(-0.36%)
Jul 01, 2020 4.289 4.407 4.289 4.383 211,585 +0.08(+1.83%)
Jun 30, 2020 4.289 4.352 4.289 4.305 330,713 +0.00(+0.00%)
Jun 29, 2020 4.328 4.336 4.281 4.305 146,991 +0.02(+0.38%)
Jun 26, 2020 4.343 4.343 4.273 4.288 97,747 -0.02(-0.54%)
Jun 25, 2020 4.381 4.401 4.281 4.312 301,111 -0.08(-1.77%)
Jun 24, 2020 4.358 4.436 4.358 4.389 131,395 +0.02(+0.53%)
Jun 23, 2020 4.405 4.405 4.343 4.366 135,473 +0.00(+0.00%)
Jun 22, 2020 4.381 4.405 4.366 4.366 59,322 +0.00(+0.00%)
Jun 19, 2020 4.436 4.467 4.350 4.366 99,681 -0.02(-0.53%)
Jun 18, 2020 4.443 4.463 4.381 4.389 67,698 -0.05(-1.22%)
Jun 17, 2020 4.420 4.443 4.420 4.443 42,051 +0.05(+1.24%)
Jun 16, 2020 4.451 4.451 4.389 4.389 104,671 -0.05(-1.05%)
Jun 15, 2020 4.443 4.459 4.412 4.436 73,966 -0.02(-0.52%)
Jun 12, 2020 4.459 4.482 4.420 4.459 96,715 +0.02(+0.52%)
Jun 11, 2020 4.443 4.482 4.420 4.436 103,846 -0.04(-0.87%)
Jun 10, 2020 4.474 4.513 4.451 4.474 75,563 +0.01(+0.17%)
Jun 09, 2020 4.513 4.513 4.443 4.467 81,585 -0.05(-1.20%)
Jun 08, 2020 4.459 4.521 4.443 4.521 110,560 +0.06(+1.39%)
Jun 05, 2020 4.436 4.498 4.397 4.459 129,856 +0.01(+0.17%)
Jun 04, 2020 4.420 4.451 4.389 4.451 80,186 +0.05(+1.23%)
Jun 03, 2020 4.428 4.428 4.397 4.397 113,670 -0.04(-0.87%)
Jun 02, 2020 4.428 4.459 4.420 4.435 119,878 +0.02(+0.52%)
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.