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

Tcw Strategic (NY: TSI )

4.710 +0.040 (+0.86%)
Streaming Delayed Price Updated: 3:34 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, 2022 4.294 4.443 4.285 4.434 108,942 +0.12(+2.84%)
Aug 30, 2022 4.285 4.320 4.276 4.311 78,929 +0.03(+0.61%)
Aug 29, 2022 4.285 4.425 4.259 4.285 190,830 -0.01(-0.20%)
Aug 26, 2022 4.320 4.337 4.285 4.294 153,640 -0.03(-0.61%)
Aug 25, 2022 4.329 4.364 4.303 4.320 65,280 +0.00(+0.00%)
Aug 24, 2022 4.311 4.355 4.285 4.320 65,196 -0.03(-0.60%)
Aug 23, 2022 4.355 4.384 4.320 4.346 81,672 -0.03(-0.60%)
Aug 22, 2022 4.381 4.495 4.364 4.373 44,420 -0.01(-0.20%)
Aug 19, 2022 4.460 4.460 4.373 4.381 97,118 -0.06(-1.38%)
Aug 18, 2022 4.425 4.460 4.390 4.443 87,495 +0.03(+0.59%)
Aug 17, 2022 4.408 4.478 4.390 4.416 105,017 +0.00(+0.00%)
Aug 16, 2022 4.513 4.513 4.390 4.416 64,041 -0.11(-2.51%)
Aug 15, 2022 4.443 4.591 4.394 4.530 196,963 +0.09(+1.97%)
Aug 12, 2022 4.460 4.530 4.425 4.443 133,905 -0.03(-0.59%)
Aug 11, 2022 4.469 4.521 4.416 4.469 305,856 +0.03(+0.79%)
Aug 10, 2022 4.408 4.539 4.390 4.434 202,011 +0.07(+1.60%)
Aug 09, 2022 4.338 4.469 4.338 4.364 199,937 +0.02(+0.40%)
Aug 08, 2022 4.346 4.399 4.338 4.346 59,530 -0.01(-0.20%)
Aug 05, 2022 4.346 4.373 4.346 4.355 61,683 -0.03(-0.60%)
Aug 04, 2022 4.373 4.381 4.355 4.381 32,030 -0.01(-0.20%)
Aug 03, 2022 4.373 4.390 4.355 4.390 35,709 +0.02(+0.40%)
Aug 02, 2022 4.338 4.381 4.338 4.373 179,918 +0.01(+0.20%)
Aug 01, 2022 4.373 4.373 4.329 4.364 52,893 -0.01(-0.20%)
Jul 29, 2022 4.355 4.408 4.346 4.373 103,158 +0.04(+1.01%)
Jul 28, 2022 4.276 4.329 4.276 4.329 49,329 +0.05(+1.23%)
Jul 27, 2022 4.259 4.294 4.259 4.276 31,364 +0.00(+0.00%)
Jul 26, 2022 4.259 4.294 4.259 4.276 39,168 +0.02(+0.41%)
Jul 25, 2022 4.311 4.320 4.259 4.259 252,686 -0.08(-1.81%)
Jul 22, 2022 4.311 4.373 4.301 4.338 55,121 +0.03(+0.61%)
Jul 21, 2022 4.381 4.381 4.276 4.311 33,729 -0.10(-2.18%)
Jul 20, 2022 4.486 4.495 4.301 4.408 121,785 +0.11(+2.65%)
Jul 19, 2022 4.233 4.329 4.198 4.294 101,382 +0.06(+1.45%)
Jul 18, 2022 4.250 4.276 4.198 4.233 46,450 +0.03(+0.83%)
Jul 15, 2022 4.215 4.220 4.193 4.198 42,561 -0.01(-0.31%)
Jul 14, 2022 4.241 4.258 4.180 4.211 69,574 -0.04(-0.93%)
Jul 13, 2022 4.276 4.276 4.207 4.250 22,639 -0.04(-1.02%)
Jul 12, 2022 4.276 4.303 4.259 4.294 43,897 +0.00(+0.00%)
Jul 11, 2022 4.259 4.311 4.255 4.294 54,396 +0.00(+0.00%)
Jul 08, 2022 4.294 4.294 4.237 4.294 79,229 +0.02(+0.41%)
Jul 07, 2022 4.241 4.276 4.218 4.276 130,767 +0.02(+0.41%)
Jul 06, 2022 4.285 4.303 4.206 4.259 93,389 -0.01(-0.20%)
Jul 05, 2022 4.215 4.276 4.215 4.268 79,736 +0.02(+0.41%)
Jul 01, 2022 4.206 4.256 4.202 4.250 138,322 +0.03(+0.62%)
Jun 30, 2022 4.250 4.267 4.163 4.224 538,921 -0.06(-1.43%)
Jun 29, 2022 4.329 4.379 4.233 4.285 73,733 -0.04(-0.91%)
Jun 28, 2022 4.307 4.359 4.299 4.325 83,771 -0.01(-0.20%)
Jun 27, 2022 4.307 4.333 4.273 4.333 59,309 +0.01(+0.20%)
Jun 24, 2022 4.229 4.333 4.195 4.325 60,924 +0.10(+2.46%)
Jun 23, 2022 4.195 4.238 4.195 4.221 67,120 +0.01(+0.21%)
Jun 22, 2022 4.143 4.316 4.143 4.212 157,637 +0.06(+1.46%)
Jun 21, 2022 4.229 4.229 4.134 4.152 180,185 -0.10(-2.44%)
Jun 17, 2022 4.126 4.307 4.108 4.255 195,129 +0.11(+2.71%)
Jun 16, 2022 4.091 4.221 4.065 4.143 236,052 +0.03(+0.63%)
Jun 15, 2022 4.126 4.152 4.100 4.117 152,282 -0.02(-0.42%)
Jun 14, 2022 4.126 4.203 4.126 4.134 95,183 +0.01(+0.21%)
Jun 13, 2022 4.212 4.214 4.082 4.126 210,350 -0.11(-2.65%)
Jun 10, 2022 4.229 4.255 4.225 4.238 96,907 +0.00(+0.00%)
Jun 09, 2022 4.264 4.277 4.221 4.238 168,969 -0.06(-1.41%)
Jun 08, 2022 4.238 4.316 4.238 4.299 122,334 +0.05(+1.22%)
Jun 07, 2022 4.238 4.274 4.238 4.247 215,430 -0.01(-0.20%)
Jun 06, 2022 4.247 4.264 4.238 4.255 292,856 +0.01(+0.20%)
Jun 03, 2022 4.255 4.264 4.247 4.247 246,833 -0.03(-0.61%)
Jun 02, 2022 4.264 4.273 4.255 4.273 587,916 +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.