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, 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.