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

Tcw Strategic (NY: TSI )

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 2.043 2.059 2.019 2.019 162,445 -0.02(-1.19%)
Sep 29, 2011 2.047 2.059 2.035 2.043 99,278 -0.02(-0.79%)
Sep 28, 2011 2.043 2.072 2.039 2.059 119,641 +0.04(+1.94%)
Sep 27, 2011 2.056 2.056 2.020 2.020 262,670 -0.01(-0.39%)
Sep 26, 2011 2.040 2.044 2.000 2.028 171,453 -0.01(-0.58%)
Sep 23, 2011 2.036 2.040 2.004 2.040 109,078 +0.01(+0.39%)
Sep 22, 2011 2.024 2.040 2.024 2.032 163,748 +0.00(+0.00%)
Sep 21, 2011 2.048 2.052 2.028 2.032 183,148 -0.01(-0.39%)
Sep 20, 2011 2.056 2.056 2.032 2.040 177,005 -0.01(-0.58%)
Sep 19, 2011 2.056 2.056 2.028 2.052 158,349 -0.01(-0.58%)
Sep 16, 2011 2.060 2.068 2.044 2.064 192,917 +0.01(+0.58%)
Sep 15, 2011 2.060 2.064 2.036 2.052 153,828 +0.00(+0.00%)
Sep 14, 2011 2.056 2.060 2.040 2.052 82,137 -0.01(-0.39%)
Sep 13, 2011 2.032 2.060 2.032 2.060 176,007 +0.02(+0.78%)
Sep 12, 2011 2.036 2.048 2.028 2.044 90,477 -0.01(-0.39%)
Sep 09, 2011 2.048 2.056 2.032 2.052 217,271 +0.00(+0.19%)
Sep 08, 2011 2.052 2.060 2.048 2.048 320,946 +0.00(+0.00%)
Sep 07, 2011 2.056 2.060 2.048 2.048 134,410 -0.00(-0.19%)
Sep 06, 2011 2.008 2.052 2.008 2.052 175,753 +0.00(+0.19%)
Sep 02, 2011 2.012 2.056 2.012 2.048 304,148 -0.01(-0.58%)
Sep 01, 2011 2.056 2.068 2.053 2.060 136,213 -0.00(-0.19%)
Aug 31, 2011 2.056 2.068 2.044 2.064 296,959 +0.02(+0.78%)
Aug 30, 2011 2.028 2.068 2.028 2.048 242,679 +0.01(+0.39%)
Aug 29, 2011 2.028 2.048 2.016 2.040 166,117 +0.04(+1.79%)
Aug 26, 2011 2.000 2.024 2.000 2.004 206,308 -0.01(-0.59%)
Aug 25, 2011 2.048 2.056 2.016 2.016 151,985 -0.01(-0.59%)
Aug 24, 2011 2.036 2.068 2.022 2.028 582,281 +0.00(+0.00%)
Aug 23, 2011 2.000 2.064 1.972 2.028 333,112 +0.04(+2.00%)
Aug 22, 2011 1.988 2.008 1.949 1.988 281,995 -0.01(-0.32%)
Aug 19, 2011 1.988 2.018 1.984 1.995 157,746 -0.02(-0.87%)
Aug 18, 2011 2.024 2.024 1.992 2.012 224,606 -0.04(-1.75%)
Aug 17, 2011 2.040 2.048 2.024 2.048 155,953 +0.01(+0.59%)
Aug 16, 2011 2.044 2.044 2.028 2.036 191,285 +0.00(+0.00%)
Aug 15, 2011 2.008 2.036 2.008 2.036 223,088 +0.03(+1.39%)
Aug 12, 2011 1.961 2.008 1.961 2.008 178,826 +0.04(+2.02%)
Aug 11, 2011 1.933 1.983 1.933 1.968 392,026 +0.02(+1.02%)
Aug 10, 2011 1.980 2.004 1.945 1.949 696,734 -0.04(-2.00%)
Aug 09, 2011 2.008 1.988 1.877 1.988 869,686 +0.04(+2.25%)
Aug 08, 2011 2.008 2.012 1.869 1.945 1,605,202 -0.10(-4.86%)
Aug 05, 2011 2.064 2.088 2.020 2.044 940,172 -0.01(-0.58%)
Aug 04, 2011 2.080 2.088 2.056 2.056 391,013 -0.04(-1.90%)
Aug 03, 2011 2.072 2.096 2.044 2.096 426,874 +0.04(+1.93%)
Aug 02, 2011 2.076 2.084 2.052 2.056 369,405 -0.01(-0.58%)
Aug 01, 2011 2.096 2.104 2.064 2.068 240,220 +0.00(+0.19%)
Jul 29, 2011 2.056 2.080 2.056 2.064 233,835 -0.01(-0.38%)
Jul 28, 2011 2.076 2.080 2.060 2.072 254,515 +0.00(+0.00%)
Jul 27, 2011 2.076 2.100 2.066 2.072 492,108 -0.00(-0.19%)
Jul 26, 2011 2.092 2.092 2.072 2.076 485,600 -0.02(-0.76%)
Jul 25, 2011 2.100 2.108 2.090 2.092 230,161 -0.02(-0.94%)
Jul 22, 2011 2.120 2.128 2.112 2.112 151,439 -0.01(-0.38%)
Jul 21, 2011 2.108 2.120 2.092 2.120 366,111 +0.02(+0.76%)
Jul 20, 2011 2.112 2.124 2.104 2.104 191,006 -0.00(-0.19%)
Jul 19, 2011 2.143 2.143 2.100 2.108 373,443 -0.02(-1.12%)
Jul 18, 2011 2.147 2.147 2.128 2.132 252,036 -0.01(-0.37%)
Jul 15, 2011 2.159 2.159 2.128 2.139 231,929 +0.01(+0.56%)
Jul 14, 2011 2.112 2.136 2.112 2.128 317,292 +0.01(+0.38%)
Jul 13, 2011 2.116 2.132 2.116 2.120 202,576 +0.00(+0.00%)
Jul 12, 2011 2.108 2.124 2.108 2.120 110,599 +0.01(+0.38%)
Jul 11, 2011 2.112 2.116 2.108 2.112 79,245 +0.00(+0.00%)
Jul 08, 2011 2.120 2.124 2.112 2.112 155,372 -0.01(-0.38%)
Jul 07, 2011 2.124 2.132 2.108 2.120 197,202 +0.00(+0.19%)
Jul 06, 2011 2.120 2.124 2.108 2.116 142,545 -0.00(-0.19%)
Jul 05, 2011 2.104 2.132 2.104 2.120 239,752 +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.