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

Tcw Strategic (NY: TSI )

5.145 +0.035 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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, 2016 3.178 3.178 3.160 3.160 156,212 +0.00(+0.00%)
Sep 29, 2016 3.178 3.188 3.154 3.160 145,938 -0.01(-0.39%)
Sep 28, 2016 3.148 3.184 3.148 3.173 124,975 +0.02(+0.62%)
Sep 27, 2016 3.159 3.165 3.141 3.153 227,423 -0.01(-0.37%)
Sep 26, 2016 3.159 3.165 3.148 3.165 93,385 -0.00(-0.00%)
Sep 23, 2016 3.147 3.165 3.141 3.165 175,668 +0.01(+0.37%)
Sep 22, 2016 3.159 3.164 3.141 3.153 178,462 +0.01(+0.38%)
Sep 21, 2016 3.159 3.161 3.141 3.141 134,498 -0.01(-0.37%)
Sep 20, 2016 3.147 3.159 3.141 3.153 207,135 +0.01(+0.19%)
Sep 19, 2016 3.153 3.171 3.141 3.147 123,942 +0.01(+0.19%)
Sep 16, 2016 3.147 3.188 3.141 3.141 159,031 -0.01(-0.19%)
Sep 15, 2016 3.153 3.161 3.147 3.147 94,881 -0.01(-0.28%)
Sep 14, 2016 3.141 3.177 3.141 3.156 154,880 -0.00(-0.09%)
Sep 13, 2016 3.159 3.177 3.141 3.159 156,223 -0.03(-0.93%)
Sep 12, 2016 3.153 3.188 3.153 3.188 236,399 +0.02(+0.75%)
Sep 09, 2016 3.177 3.177 3.153 3.165 112,547 -0.01(-0.19%)
Sep 08, 2016 3.165 3.183 3.165 3.171 124,380 -0.01(-0.37%)
Sep 07, 2016 3.183 3.183 3.171 3.183 105,310 +0.02(+0.56%)
Sep 06, 2016 3.171 3.183 3.165 3.165 100,725 -0.01(-0.19%)
Sep 02, 2016 3.177 3.171 3.171 3.171 138,368 -0.01(-0.19%)
Sep 01, 2016 3.177 3.188 3.171 3.177 167,760 -0.01(-0.19%)
Aug 31, 2016 3.183 3.183 3.177 3.183 27,775 +0.00(+0.00%)
Aug 30, 2016 3.183 3.194 3.177 3.183 60,243 -0.01(-0.19%)
Aug 29, 2016 3.188 3.194 3.177 3.188 131,236 -0.01(-0.18%)
Aug 26, 2016 3.171 3.194 3.171 3.194 163,769 +0.01(+0.37%)
Aug 25, 2016 3.177 3.188 3.159 3.183 205,008 -0.00(-0.07%)
Aug 24, 2016 3.177 3.188 3.177 3.185 39,940 -0.01(-0.19%)
Aug 23, 2016 3.194 3.194 3.183 3.191 80,715 -0.00(-0.11%)
Aug 22, 2016 3.177 3.194 3.177 3.194 76,644 +0.02(+0.56%)
Aug 19, 2016 3.165 3.183 3.165 3.177 63,935 +0.00(+0.00%)
Aug 18, 2016 3.177 3.188 3.159 3.177 175,769 +0.00(+0.00%)
Aug 17, 2016 3.171 3.182 3.165 3.177 95,485 +0.00(+0.00%)
Aug 16, 2016 3.194 3.200 3.171 3.177 102,951 -0.02(-0.74%)
Aug 15, 2016 3.188 3.218 3.188 3.200 153,686 +0.01(+0.19%)
Aug 12, 2016 3.177 3.206 3.165 3.194 49,424 +0.02(+0.56%)
Aug 11, 2016 3.171 3.177 3.159 3.177 236,445 +0.01(+0.37%)
Aug 10, 2016 3.194 3.194 3.159 3.165 96,657 -0.01(-0.37%)
Aug 09, 2016 3.194 3.194 3.177 3.177 64,462 -0.01(-0.30%)
Aug 08, 2016 3.188 3.199 3.183 3.186 77,919 -0.00(-0.07%)
Aug 05, 2016 3.183 3.200 3.177 3.188 99,943 +0.00(+0.00%)
Aug 04, 2016 3.183 3.194 3.183 3.188 32,117 +0.00(+0.00%)
Aug 03, 2016 3.188 3.188 3.159 3.188 110,057 -0.01(-0.18%)
Aug 02, 2016 3.212 3.212 3.189 3.194 39,804 -0.02(-0.73%)
Aug 01, 2016 3.212 3.218 3.200 3.218 128,865 +0.01(+0.18%)
Jul 29, 2016 3.183 3.212 3.183 3.212 151,769 +0.02(+0.76%)
Jul 28, 2016 3.183 3.194 3.177 3.188 75,763 -0.01(-0.21%)
Jul 27, 2016 3.188 3.200 3.165 3.194 96,402 +0.00(+0.00%)
Jul 26, 2016 3.200 3.206 3.188 3.194 68,654 -0.01(-0.18%)
Jul 25, 2016 3.200 3.200 3.193 3.200 41,982 +0.01(+0.19%)
Jul 22, 2016 3.194 3.194 3.177 3.194 112,792 -0.01(-0.19%)
Jul 21, 2016 3.188 3.200 3.177 3.200 78,834 +0.02(+0.74%)
Jul 20, 2016 3.177 3.188 3.165 3.177 92,029 -0.01(-0.37%)
Jul 19, 2016 3.194 3.194 3.159 3.188 124,556 +0.01(+0.19%)
Jul 18, 2016 3.194 3.206 3.171 3.183 108,594 +0.00(+0.00%)
Jul 15, 2016 3.200 3.206 3.171 3.183 159,109 +0.00(+0.00%)
Jul 14, 2016 3.153 3.188 3.141 3.183 241,427 +0.00(+0.00%)
Jul 13, 2016 3.200 3.206 3.180 3.183 92,366 -0.01(-0.19%)
Jul 12, 2016 3.188 3.206 3.183 3.188 110,010 +0.00(+0.00%)
Jul 11, 2016 3.212 3.212 3.183 3.188 122,643 -0.02(-0.55%)
Jul 08, 2016 3.218 3.218 3.194 3.206 112,889 -0.01(-0.37%)
Jul 07, 2016 3.218 3.218 3.206 3.218 123,164 +0.00(+0.00%)
Jul 06, 2016 3.206 3.218 3.200 3.218 74,114 +0.02(+0.74%)
Jul 05, 2016 3.206 3.212 3.188 3.194 74,706 -0.01(-0.37%)
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.