Skip to main content

Tcw Strategic (NY: TSI )

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 2.827 2.886 2.827 2.880 209,340 +0.04(+1.32%)
Sep 27, 2013 2.864 2.864 2.811 2.843 232,627 -0.04(-1.48%)
Sep 26, 2013 2.886 2.902 2.859 2.886 223,503 +0.00(+0.15%)
Sep 25, 2013 2.897 2.897 2.755 2.881 708,730 -0.02(-0.72%)
Sep 24, 2013 2.855 2.908 2.855 2.902 155,196 +0.03(+1.10%)
Sep 23, 2013 2.850 2.887 2.850 2.871 231,599 +0.01(+0.19%)
Sep 20, 2013 2.813 2.871 2.792 2.865 234,424 +0.04(+1.29%)
Sep 19, 2013 2.839 2.839 2.797 2.829 161,423 +0.01(+0.19%)
Sep 18, 2013 2.787 2.843 2.776 2.824 288,441 +0.05(+1.70%)
Sep 17, 2013 2.776 2.783 2.776 2.776 245,487 +0.00(+0.00%)
Sep 16, 2013 2.764 2.782 2.764 2.776 104,447 +0.01(+0.45%)
Sep 13, 2013 2.761 2.771 2.755 2.764 129,232 -0.00(-0.07%)
Sep 12, 2013 2.750 2.771 2.750 2.766 191,540 +0.01(+0.19%)
Sep 11, 2013 2.782 2.782 2.745 2.761 224,511 -0.01(-0.19%)
Sep 10, 2013 2.771 2.771 2.750 2.766 151,951 +0.01(+0.19%)
Sep 09, 2013 2.755 2.771 2.755 2.761 148,299 +0.01(+0.19%)
Sep 06, 2013 2.740 2.761 2.740 2.755 164,715 +0.01(+0.38%)
Sep 05, 2013 2.755 2.755 2.745 2.745 240,245 +0.00(+0.00%)
Sep 04, 2013 2.734 2.755 2.734 2.745 491,806 -0.01(-0.19%)
Sep 03, 2013 2.771 2.782 2.734 2.750 156,324 -0.02(-0.57%)
Aug 30, 2013 2.797 2.797 2.750 2.766 276,723 -0.02(-0.75%)
Aug 29, 2013 2.776 2.824 2.766 2.787 171,611 +0.00(+0.00%)
Aug 28, 2013 2.734 2.787 2.734 2.787 155,238 +0.05(+1.92%)
Aug 27, 2013 2.761 2.761 2.734 2.734 175,052 -0.02(-0.76%)
Aug 26, 2013 2.766 2.776 2.750 2.755 213,408 -0.02(-0.76%)
Aug 23, 2013 2.750 2.792 2.750 2.776 143,922 +0.01(+0.38%)
Aug 22, 2013 2.782 2.787 2.750 2.766 201,077 -0.01(-0.38%)
Aug 21, 2013 2.792 2.797 2.755 2.776 244,490 -0.01(-0.38%)
Aug 20, 2013 2.792 2.801 2.776 2.787 235,047 +0.01(+0.38%)
Aug 19, 2013 2.803 2.808 2.776 2.776 112,789 -0.02(-0.56%)
Aug 16, 2013 2.808 2.813 2.787 2.792 120,597 -0.01(-0.19%)
Aug 15, 2013 2.829 2.834 2.787 2.797 346,512 -0.03(-0.93%)
Aug 14, 2013 2.839 2.850 2.814 2.824 182,345 -0.02(-0.56%)
Aug 13, 2013 2.839 2.845 2.834 2.839 177,048 +0.00(+0.00%)
Aug 12, 2013 2.850 2.855 2.834 2.839 195,441 +0.00(+0.00%)
Aug 09, 2013 2.845 2.850 2.839 2.839 68,451 -0.01(-0.37%)
Aug 08, 2013 2.850 2.860 2.834 2.850 97,104 +0.00(+0.00%)
Aug 07, 2013 2.845 2.850 2.834 2.850 147,287 +0.02(+0.56%)
Aug 06, 2013 2.845 2.850 2.834 2.834 305,107 -0.02(-0.55%)
Aug 05, 2013 2.845 2.860 2.845 2.850 210,112 -0.01(-0.18%)
Aug 02, 2013 2.855 2.866 2.850 2.855 128,698 +0.00(+0.00%)
Aug 01, 2013 2.860 2.871 2.845 2.855 244,443 +0.00(+0.00%)
Jul 31, 2013 2.866 2.876 2.855 2.855 319,119 -0.01(-0.18%)
Jul 30, 2013 2.887 2.887 2.860 2.860 126,252 -0.01(-0.37%)
Jul 29, 2013 2.845 2.902 2.845 2.871 196,439 +0.00(+0.00%)
Jul 26, 2013 2.845 2.892 2.845 2.871 171,081 +0.01(+0.18%)
Jul 25, 2013 2.845 2.876 2.839 2.866 202,209 -0.00(-0.05%)
Jul 24, 2013 2.881 2.881 2.850 2.867 202,584 -0.01(-0.50%)
Jul 23, 2013 2.839 2.887 2.839 2.881 247,152 +0.04(+1.29%)
Jul 22, 2013 2.845 2.881 2.834 2.845 294,176 +0.00(+0.00%)
Jul 19, 2013 2.829 2.860 2.824 2.845 222,203 +0.02(+0.56%)
Jul 18, 2013 2.860 2.860 2.824 2.829 249,907 -0.02(-0.55%)
Jul 17, 2013 2.834 2.871 2.834 2.845 326,885 -0.01(-0.18%)
Jul 16, 2013 2.866 2.866 2.818 2.850 204,569 +0.01(+0.18%)
Jul 15, 2013 2.829 2.876 2.813 2.845 264,456 +0.00(+0.00%)
Jul 12, 2013 2.902 2.918 2.803 2.845 487,070 -0.02(-0.55%)
Jul 11, 2013 2.839 2.876 2.803 2.860 434,968 +0.05(+1.87%)
Jul 10, 2013 2.776 2.845 2.766 2.808 291,244 +0.02(+0.56%)
Jul 09, 2013 2.782 2.838 2.776 2.792 277,064 +0.01(+0.19%)
Jul 08, 2013 2.761 2.803 2.729 2.787 513,238 +0.01(+0.38%)
Jul 05, 2013 2.871 2.871 2.776 2.776 447,858 -0.10(-3.64%)
Jul 03, 2013 2.908 2.908 2.876 2.881 106,150 -0.01(-0.36%)
Jul 02, 2013 2.892 2.902 2.887 2.892 123,249 +0.00(+0.00%)
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.