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

Tcw Strategic (NY: TSI )

5.145 +0.035 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2022 4.164 4.309 4.156 4.300 112,331 +0.12(+2.84%)
Aug 30, 2022 4.156 4.190 4.147 4.181 81,384 +0.03(+0.61%)
Aug 29, 2022 4.156 4.292 4.130 4.156 196,767 -0.01(-0.20%)
Aug 26, 2022 4.190 4.206 4.156 4.164 158,419 -0.03(-0.61%)
Aug 25, 2022 4.198 4.232 4.173 4.190 67,311 +0.00(+0.00%)
Aug 24, 2022 4.181 4.224 4.156 4.190 67,224 -0.03(-0.60%)
Aug 23, 2022 4.224 4.251 4.190 4.215 84,213 -0.03(-0.60%)
Aug 22, 2022 4.249 4.359 4.232 4.241 45,802 -0.01(-0.20%)
Aug 19, 2022 4.326 4.326 4.241 4.249 100,139 -0.06(-1.38%)
Aug 18, 2022 4.292 4.326 4.258 4.309 90,216 +0.03(+0.59%)
Aug 17, 2022 4.275 4.343 4.258 4.283 108,284 +0.00(+0.00%)
Aug 16, 2022 4.376 4.376 4.258 4.283 66,033 -0.11(-2.51%)
Aug 15, 2022 4.309 4.453 4.262 4.393 203,090 +0.08(+1.97%)
Aug 12, 2022 4.326 4.393 4.292 4.309 138,070 -0.03(-0.59%)
Aug 11, 2022 4.334 4.385 4.283 4.334 315,370 +0.03(+0.79%)
Aug 10, 2022 4.275 4.402 4.258 4.300 208,295 +0.07(+1.60%)
Aug 09, 2022 4.207 4.334 4.207 4.232 206,157 +0.02(+0.40%)
Aug 08, 2022 4.215 4.266 4.207 4.215 61,382 -0.01(-0.20%)
Aug 05, 2022 4.215 4.241 4.215 4.224 63,602 -0.03(-0.60%)
Aug 04, 2022 4.241 4.249 4.224 4.249 33,027 -0.01(-0.20%)
Aug 03, 2022 4.241 4.258 4.224 4.258 36,820 +0.02(+0.40%)
Aug 02, 2022 4.207 4.249 4.207 4.241 185,515 +0.01(+0.20%)
Aug 01, 2022 4.241 4.241 4.198 4.232 54,539 -0.01(-0.20%)
Jul 29, 2022 4.224 4.275 4.215 4.241 106,367 +0.04(+1.01%)
Jul 28, 2022 4.147 4.198 4.147 4.198 50,863 +0.05(+1.23%)
Jul 27, 2022 4.130 4.164 4.130 4.147 32,340 +0.00(+0.00%)
Jul 26, 2022 4.130 4.164 4.130 4.147 40,386 +0.02(+0.41%)
Jul 25, 2022 4.181 4.190 4.130 4.130 260,546 -0.08(-1.81%)
Jul 22, 2022 4.181 4.241 4.171 4.207 56,835 +0.03(+0.61%)
Jul 21, 2022 4.249 4.249 4.147 4.181 34,778 -0.09(-2.18%)
Jul 20, 2022 4.351 4.359 4.171 4.275 125,574 +0.11(+2.65%)
Jul 19, 2022 4.105 4.198 4.071 4.164 104,536 +0.06(+1.45%)
Jul 18, 2022 4.122 4.147 4.071 4.105 47,895 +0.03(+0.83%)
Jul 15, 2022 4.088 4.092 4.067 4.071 43,885 -0.01(-0.31%)
Jul 14, 2022 4.114 4.130 4.054 4.084 71,738 -0.04(-0.93%)
Jul 13, 2022 4.147 4.147 4.080 4.122 23,343 -0.04(-1.02%)
Jul 12, 2022 4.147 4.173 4.130 4.164 45,263 +0.00(+0.00%)
Jul 11, 2022 4.130 4.181 4.126 4.164 56,088 +0.00(+0.00%)
Jul 08, 2022 4.164 4.164 4.109 4.164 81,693 +0.02(+0.41%)
Jul 07, 2022 4.114 4.147 4.091 4.147 134,835 +0.02(+0.41%)
Jul 06, 2022 4.156 4.173 4.080 4.130 96,294 -0.01(-0.20%)
Jul 05, 2022 4.088 4.147 4.088 4.139 82,217 +0.02(+0.41%)
Jul 01, 2022 4.080 4.128 4.075 4.122 142,625 +0.03(+0.62%)
Jun 30, 2022 4.122 4.138 4.037 4.097 555,686 -0.06(-1.43%)
Jun 29, 2022 4.198 4.247 4.105 4.156 76,027 -0.04(-0.91%)
Jun 28, 2022 4.177 4.228 4.169 4.194 86,377 -0.01(-0.20%)
Jun 27, 2022 4.177 4.202 4.144 4.202 61,154 +0.01(+0.20%)
Jun 24, 2022 4.102 4.202 4.069 4.194 62,819 +0.10(+2.46%)
Jun 23, 2022 4.068 4.110 4.068 4.093 69,208 +0.01(+0.21%)
Jun 22, 2022 4.018 4.186 4.018 4.085 162,541 +0.06(+1.46%)
Jun 21, 2022 4.102 4.102 4.010 4.026 185,790 -0.10(-2.44%)
Jun 17, 2022 4.001 4.177 3.984 4.127 201,199 +0.11(+2.71%)
Jun 16, 2022 3.968 4.093 3.942 4.018 243,395 +0.03(+0.63%)
Jun 15, 2022 4.001 4.026 3.976 3.993 157,019 -0.02(-0.42%)
Jun 14, 2022 4.001 4.077 4.001 4.010 98,144 +0.01(+0.21%)
Jun 13, 2022 4.085 4.087 3.959 4.001 216,894 -0.11(-2.65%)
Jun 10, 2022 4.102 4.127 4.098 4.110 99,921 +0.00(+0.00%)
Jun 09, 2022 4.135 4.148 4.093 4.110 174,225 -0.06(-1.41%)
Jun 08, 2022 4.110 4.186 4.110 4.169 126,139 +0.05(+1.22%)
Jun 07, 2022 4.110 4.145 4.110 4.119 222,132 -0.01(-0.20%)
Jun 06, 2022 4.119 4.135 4.110 4.127 301,966 +0.01(+0.20%)
Jun 03, 2022 4.127 4.135 4.119 4.119 254,511 -0.03(-0.61%)
Jun 02, 2022 4.135 4.144 4.127 4.144 606,205 +0.03(+0.61%)
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.