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

Tcw Strategic (NY: TSI )

4.740 +0.040 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2011 2.017 2.033 1.993 1.993 164,519 -0.02(-1.19%)
Sep 29, 2011 2.021 2.033 2.009 2.017 100,545 -0.02(-0.79%)
Sep 28, 2011 2.017 2.045 2.013 2.033 121,169 +0.04(+1.94%)
Sep 27, 2011 2.030 2.030 1.995 1.995 266,023 -0.01(-0.39%)
Sep 26, 2011 2.014 2.018 1.975 2.003 173,642 -0.01(-0.58%)
Sep 23, 2011 2.010 2.014 1.979 2.014 110,471 +0.01(+0.39%)
Sep 22, 2011 1.999 2.014 1.999 2.007 165,838 +0.00(+0.00%)
Sep 21, 2011 2.022 2.026 2.003 2.007 185,486 -0.01(-0.39%)
Sep 20, 2011 2.030 2.030 2.007 2.014 179,265 -0.01(-0.58%)
Sep 19, 2011 2.030 2.030 2.003 2.026 160,371 -0.01(-0.58%)
Sep 16, 2011 2.034 2.042 2.018 2.038 195,380 +0.01(+0.58%)
Sep 15, 2011 2.034 2.038 2.010 2.026 155,792 +0.00(+0.00%)
Sep 14, 2011 2.030 2.034 2.014 2.026 83,185 -0.01(-0.39%)
Sep 13, 2011 2.007 2.034 2.007 2.034 178,254 +0.02(+0.78%)
Sep 12, 2011 2.010 2.022 2.003 2.018 91,633 -0.01(-0.39%)
Sep 09, 2011 2.022 2.030 2.007 2.026 220,045 +0.00(+0.19%)
Sep 08, 2011 2.026 2.034 2.022 2.022 325,043 +0.00(+0.00%)
Sep 07, 2011 2.030 2.034 2.022 2.022 136,126 -0.00(-0.19%)
Sep 06, 2011 1.983 2.026 1.983 2.026 177,996 +0.00(+0.19%)
Sep 02, 2011 1.987 2.030 1.987 2.022 308,031 -0.01(-0.58%)
Sep 01, 2011 2.030 2.042 2.027 2.034 137,952 -0.00(-0.19%)
Aug 31, 2011 2.030 2.042 2.018 2.038 300,750 +0.02(+0.78%)
Aug 30, 2011 2.003 2.042 2.003 2.022 245,777 +0.01(+0.39%)
Aug 29, 2011 2.003 2.022 1.991 2.014 168,237 +0.04(+1.79%)
Aug 26, 2011 1.975 1.999 1.975 1.979 208,941 -0.01(-0.59%)
Aug 25, 2011 2.022 2.030 1.991 1.991 153,925 -0.01(-0.59%)
Aug 24, 2011 2.010 2.042 1.996 2.003 589,715 +0.00(+0.00%)
Aug 23, 2011 1.975 2.038 1.948 2.003 337,364 +0.04(+2.00%)
Aug 22, 2011 1.963 1.983 1.924 1.963 285,595 -0.01(-0.32%)
Aug 19, 2011 1.963 1.992 1.959 1.970 159,759 -0.02(-0.87%)
Aug 18, 2011 1.999 1.999 1.967 1.987 227,474 -0.04(-1.75%)
Aug 17, 2011 2.014 2.022 1.999 2.022 157,944 +0.01(+0.59%)
Aug 16, 2011 2.018 2.018 2.003 2.010 193,727 +0.00(+0.00%)
Aug 15, 2011 1.983 2.010 1.983 2.010 225,936 +0.03(+1.39%)
Aug 12, 2011 1.936 1.983 1.936 1.983 181,108 +0.04(+2.02%)
Aug 11, 2011 1.908 1.958 1.908 1.944 397,031 +0.02(+1.02%)
Aug 10, 2011 1.955 1.979 1.920 1.924 705,628 -0.04(-2.00%)
Aug 09, 2011 1.983 1.963 1.853 1.963 880,788 +0.04(+2.25%)
Aug 08, 2011 1.983 1.987 1.846 1.920 1,625,694 -0.10(-4.86%)
Aug 05, 2011 2.038 2.061 1.995 2.018 952,175 -0.01(-0.58%)
Aug 04, 2011 2.054 2.061 2.030 2.030 396,005 -0.04(-1.90%)
Aug 03, 2011 2.046 2.069 2.018 2.069 432,323 +0.04(+1.93%)
Aug 02, 2011 2.050 2.058 2.026 2.030 374,121 -0.01(-0.58%)
Aug 01, 2011 2.069 2.077 2.038 2.042 243,286 +0.00(+0.19%)
Jul 29, 2011 2.030 2.054 2.030 2.038 236,820 -0.01(-0.38%)
Jul 28, 2011 2.050 2.054 2.034 2.046 257,764 +0.00(+0.00%)
Jul 27, 2011 2.050 2.073 2.040 2.046 498,390 -0.00(-0.19%)
Jul 26, 2011 2.065 2.065 2.046 2.050 491,799 -0.02(-0.76%)
Jul 25, 2011 2.073 2.081 2.063 2.065 233,099 -0.02(-0.94%)
Jul 22, 2011 2.093 2.101 2.085 2.085 153,372 -0.01(-0.38%)
Jul 21, 2011 2.081 2.093 2.065 2.093 370,785 +0.02(+0.76%)
Jul 20, 2011 2.085 2.097 2.077 2.077 193,445 -0.00(-0.19%)
Jul 19, 2011 2.116 2.116 2.073 2.081 378,211 -0.02(-1.12%)
Jul 18, 2011 2.120 2.120 2.101 2.105 255,253 -0.01(-0.37%)
Jul 15, 2011 2.132 2.132 2.101 2.113 234,890 +0.01(+0.56%)
Jul 14, 2011 2.085 2.109 2.085 2.101 321,343 +0.01(+0.38%)
Jul 13, 2011 2.089 2.105 2.089 2.093 205,162 +0.00(+0.00%)
Jul 12, 2011 2.081 2.097 2.081 2.093 112,011 +0.01(+0.38%)
Jul 11, 2011 2.085 2.089 2.081 2.085 80,256 +0.00(+0.00%)
Jul 08, 2011 2.093 2.097 2.085 2.085 157,355 -0.01(-0.38%)
Jul 07, 2011 2.097 2.105 2.081 2.093 199,720 +0.00(+0.19%)
Jul 06, 2011 2.093 2.097 2.081 2.089 144,365 -0.00(-0.19%)
Jul 05, 2011 2.077 2.105 2.077 2.093 242,813 +0.01(+0.57%)
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.