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

Tcw Strategic (NY: TSI )

4.720 +0.050 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2021 4.738 4.771 4.698 4.714 262,372 -0.02(-0.52%)
Aug 30, 2021 4.771 4.828 4.730 4.738 362,231 -0.04(-0.86%)
Aug 27, 2021 4.771 4.796 4.763 4.779 78,222 +0.00(+0.00%)
Aug 26, 2021 4.820 4.828 4.763 4.779 84,798 -0.02(-0.51%)
Aug 25, 2021 4.820 4.869 4.796 4.804 105,962 +0.02(+0.51%)
Aug 24, 2021 4.796 4.820 4.771 4.779 78,708 +0.00(+0.00%)
Aug 23, 2021 4.828 4.848 4.779 4.779 110,276 -0.05(-1.02%)
Aug 20, 2021 4.837 4.845 4.828 4.828 105,716 -0.02(-0.34%)
Aug 19, 2021 4.845 4.861 4.828 4.845 48,737 +0.00(+0.00%)
Aug 18, 2021 4.861 4.861 4.837 4.845 60,472 -0.01(-0.17%)
Aug 17, 2021 4.845 4.869 4.837 4.853 48,294 +0.02(+0.51%)
Aug 16, 2021 4.837 4.869 4.828 4.828 73,197 -0.02(-0.34%)
Aug 13, 2021 4.828 4.869 4.828 4.845 67,867 +0.00(+0.00%)
Aug 12, 2021 4.837 4.853 4.837 4.845 62,053 -0.01(-0.17%)
Aug 11, 2021 4.828 4.853 4.813 4.853 82,446 +0.02(+0.51%)
Aug 10, 2021 4.796 4.828 4.796 4.828 63,925 +0.02(+0.51%)
Aug 09, 2021 4.828 4.828 4.796 4.804 64,090 -0.02(-0.34%)
Aug 06, 2021 4.820 4.828 4.791 4.820 49,609 +0.02(+0.34%)
Aug 05, 2021 4.804 4.812 4.770 4.804 63,641 +0.02(+0.51%)
Aug 04, 2021 4.796 4.804 4.763 4.779 84,466 +0.00(+0.00%)
Aug 03, 2021 4.788 4.820 4.763 4.779 46,284 -0.01(-0.17%)
Aug 02, 2021 4.812 4.828 4.784 4.788 36,590 -0.02(-0.34%)
Jul 30, 2021 4.796 4.804 4.779 4.804 70,904 +0.02(+0.34%)
Jul 29, 2021 4.779 4.796 4.773 4.788 94,064 +0.00(+0.00%)
Jul 28, 2021 4.796 4.796 4.761 4.788 91,322 +0.02(+0.34%)
Jul 27, 2021 4.796 4.804 4.763 4.771 60,899 +0.01(+0.17%)
Jul 26, 2021 4.738 4.771 4.738 4.763 74,286 +0.00(+0.00%)
Jul 23, 2021 4.796 4.796 4.763 4.763 86,862 -0.03(-0.68%)
Jul 22, 2021 4.828 4.840 4.796 4.796 47,147 -0.04(-0.85%)
Jul 21, 2021 4.845 4.861 4.828 4.837 81,159 -0.01(-0.17%)
Jul 20, 2021 4.845 4.845 4.788 4.845 74,401 +0.02(+0.51%)
Jul 19, 2021 4.828 4.845 4.796 4.820 98,103 -0.02(-0.51%)
Jul 16, 2021 4.812 4.853 4.812 4.845 34,409 +0.03(+0.68%)
Jul 15, 2021 4.845 4.861 4.788 4.812 52,164 -0.03(-0.68%)
Jul 14, 2021 4.845 4.869 4.845 4.845 93,167 -0.02(-0.34%)
Jul 13, 2021 4.804 4.878 4.788 4.861 233,131 +0.05(+1.02%)
Jul 12, 2021 4.804 4.828 4.796 4.812 60,025 +0.02(+0.51%)
Jul 09, 2021 4.869 4.869 4.771 4.788 166,147 -0.03(-0.68%)
Jul 08, 2021 4.820 4.837 4.820 4.820 69,540 +0.00(+0.00%)
Jul 07, 2021 4.788 4.861 4.763 4.820 103,006 +0.06(+1.20%)
Jul 06, 2021 4.763 4.796 4.763 4.763 87,239 +0.00(+0.00%)
Jul 02, 2021 4.788 4.812 4.755 4.763 131,771 -0.02(-0.51%)
Jul 01, 2021 4.796 4.820 4.788 4.788 73,455 -0.06(-1.18%)
Jun 30, 2021 4.755 4.845 4.755 4.845 314,962 +0.07(+1.37%)
Jun 29, 2021 4.771 4.804 4.771 4.779 55,820 +0.01(+0.26%)
Jun 28, 2021 4.727 4.767 4.727 4.767 148,380 +0.04(+0.86%)
Jun 25, 2021 4.775 4.775 4.727 4.727 121,632 -0.03(-0.68%)
Jun 24, 2021 4.775 4.783 4.735 4.759 53,887 +0.02(+0.34%)
Jun 23, 2021 4.759 4.759 4.718 4.743 122,399 +0.02(+0.52%)
Jun 22, 2021 4.694 4.718 4.662 4.718 103,258 +0.02(+0.52%)
Jun 21, 2021 4.751 4.751 4.678 4.694 101,177 -0.02(-0.34%)
Jun 18, 2021 4.710 4.759 4.686 4.710 99,878 -0.02(-0.51%)
Jun 17, 2021 4.743 4.781 4.710 4.735 51,565 -0.01(-0.17%)
Jun 16, 2021 4.767 4.767 4.743 4.743 84,030 -0.02(-0.34%)
Jun 15, 2021 4.775 4.775 4.751 4.759 66,395 -0.02(-0.51%)
Jun 14, 2021 4.791 4.800 4.775 4.783 49,060 -0.03(-0.67%)
Jun 11, 2021 4.816 4.816 4.796 4.816 86,013 +0.01(+0.17%)
Jun 10, 2021 4.767 4.816 4.743 4.808 82,953 +0.07(+1.54%)
Jun 09, 2021 4.816 4.816 4.735 4.735 84,512 -0.05(-1.02%)
Jun 08, 2021 4.800 4.808 4.767 4.783 72,694 +0.00(+0.00%)
Jun 07, 2021 4.767 4.824 4.751 4.783 105,984 +0.02(+0.34%)
Jun 04, 2021 4.727 4.783 4.727 4.767 101,120 +0.04(+0.86%)
Jun 03, 2021 4.735 4.759 4.694 4.727 78,342 -0.01(-0.17%)
Jun 02, 2021 4.759 4.759 4.692 4.735 76,185 +0.00(+0.00%)
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.