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

Tcw Strategic (NY: TSI )

5.100 -0.060 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 1.315 1.318 1.300 1.306 211,257 -0.01(-0.70%)
Sep 29, 2009 1.303 1.315 1.297 1.315 356,060 +0.01(+0.47%)
Sep 28, 2009 1.337 1.337 1.306 1.309 363,546 +0.00(+0.09%)
Sep 25, 2009 1.314 1.314 1.295 1.308 597,789 +0.01(+0.47%)
Sep 24, 2009 1.332 1.332 1.299 1.302 735,901 +0.01(+0.71%)
Sep 23, 2009 1.280 1.305 1.268 1.292 462,331 +0.01(+0.47%)
Sep 22, 2009 1.289 1.289 1.268 1.286 371,887 +0.01(+0.71%)
Sep 21, 2009 1.262 1.286 1.262 1.277 639,361 +0.02(+1.20%)
Sep 18, 2009 1.253 1.268 1.244 1.262 508,217 +0.01(+0.97%)
Sep 17, 2009 1.259 1.265 1.250 1.250 173,334 -0.00(-0.24%)
Sep 16, 2009 1.244 1.265 1.238 1.253 405,090 +0.00(+0.24%)
Sep 15, 2009 1.238 1.250 1.235 1.250 433,577 +0.01(+0.98%)
Sep 14, 2009 1.235 1.244 1.235 1.238 188,296 +0.01(+0.49%)
Sep 11, 2009 1.229 1.238 1.219 1.232 249,440 +0.00(+0.00%)
Sep 10, 2009 1.207 1.232 1.204 1.232 256,099 +0.02(+1.76%)
Sep 09, 2009 1.210 1.216 1.201 1.210 262,360 +0.00(+0.00%)
Sep 08, 2009 1.207 1.219 1.207 1.210 355,852 +0.00(+0.25%)
Sep 04, 2009 1.198 1.216 1.198 1.207 245,267 -0.00(-0.25%)
Sep 03, 2009 1.201 1.213 1.183 1.210 816,266 +0.02(+2.05%)
Sep 02, 2009 1.186 1.201 1.183 1.186 185,596 -0.00(-0.26%)
Sep 01, 2009 1.192 1.204 1.189 1.189 339,026 -0.01(-0.51%)
Aug 31, 2009 1.204 1.210 1.195 1.195 193,949 -0.02(-1.26%)
Aug 28, 2009 1.210 1.210 1.189 1.210 170,595 +0.01(+1.01%)
Aug 27, 2009 1.210 1.213 1.192 1.198 157,194 -0.02(-1.50%)
Aug 26, 2009 1.192 1.216 1.186 1.216 703,251 +0.02(+1.78%)
Aug 25, 2009 1.186 1.204 1.183 1.195 298,990 +0.00(+0.26%)
Aug 24, 2009 1.183 1.195 1.180 1.192 220,976 +0.01(+0.77%)
Aug 21, 2009 1.195 1.195 1.174 1.183 196,803 +0.00(+0.00%)
Aug 20, 2009 1.180 1.186 1.168 1.183 273,679 +0.00(+0.00%)
Aug 19, 2009 1.177 1.186 1.171 1.183 168,270 -0.00(-0.26%)
Aug 18, 2009 1.177 1.186 1.165 1.186 370,137 +0.00(+0.26%)
Aug 17, 2009 1.165 1.186 1.165 1.183 218,694 +0.02(+1.57%)
Aug 14, 2009 1.198 1.198 1.165 1.165 553,347 -0.02(-1.29%)
Aug 13, 2009 1.183 1.204 1.174 1.180 249,440 +0.00(+0.26%)
Aug 12, 2009 1.174 1.186 1.174 1.177 241,456 -0.01(-0.77%)
Aug 11, 2009 1.192 1.192 1.168 1.186 191,670 -0.01(-0.51%)
Aug 10, 2009 1.192 1.198 1.183 1.192 260,443 +0.01(+0.51%)
Aug 07, 2009 1.171 1.186 1.156 1.186 461,890 +0.02(+1.56%)
Aug 06, 2009 1.177 1.186 1.156 1.168 327,428 -0.02(-1.54%)
Aug 05, 2009 1.183 1.202 1.177 1.186 405,885 -0.02(-1.27%)
Aug 04, 2009 1.201 1.219 1.195 1.201 383,965 -0.02(-1.98%)
Aug 03, 2009 1.183 1.235 1.177 1.226 703,198 +0.04(+3.33%)
Jul 31, 2009 1.177 1.186 1.156 1.186 564,692 +0.01(+0.77%)
Jul 30, 2009 1.153 1.186 1.140 1.177 507,569 +0.03(+2.65%)
Jul 29, 2009 1.110 1.146 1.107 1.146 976,700 +0.04(+3.29%)
Jul 28, 2009 1.113 1.119 1.110 1.110 406,823 -0.01(-0.81%)
Jul 27, 2009 1.122 1.143 1.116 1.119 672,712 +0.00(+0.27%)
Jul 24, 2009 1.119 1.128 1.116 1.116 2,785 -0.00(-0.27%)
Jul 23, 2009 1.125 1.137 1.116 1.119 163,357 +0.00(+0.27%)
Jul 22, 2009 1.104 1.125 1.104 1.116 216,445 +0.00(+0.27%)
Jul 21, 2009 1.134 1.134 1.107 1.113 168,848 -0.01(-0.88%)
Jul 20, 2009 1.104 1.134 1.104 1.123 219,996 +0.02(+1.72%)
Jul 17, 2009 1.107 1.134 1.101 1.104 165,534 -0.02(-1.36%)
Jul 16, 2009 1.101 1.134 1.098 1.119 160,144 +0.01(+0.55%)
Jul 15, 2009 1.104 1.137 1.092 1.113 170,848 +0.02(+1.39%)
Jul 14, 2009 1.113 1.137 1.098 1.098 243,156 -0.02(-1.37%)
Jul 13, 2009 1.134 1.140 1.113 1.113 365,264 +0.00(+0.00%)
Jul 10, 2009 1.210 1.210 1.077 1.113 329,683 +0.01(+0.55%)
Jul 09, 2009 1.095 1.125 1.083 1.107 175,382 +0.02(+2.25%)
Jul 08, 2009 1.104 1.128 1.080 1.083 320,844 -0.04(-3.78%)
Jul 07, 2009 1.083 1.137 1.077 1.125 415,254 +0.05(+4.52%)
Jul 06, 2009 1.086 1.092 1.073 1.077 187,224 -0.02(-2.21%)
Jul 02, 2009 1.083 1.104 1.073 1.101 235,415 -0.00(-0.28%)
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.