Skip to main content

Tcw Strategic (NY: TSI )

4.670 -0.040 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.214 4.236 4.195 4.199 321,047 +0.00(+0.00%)
Sep 27, 2019 4.273 4.273 4.191 4.199 265,820 -0.03(-0.64%)
Sep 26, 2019 4.218 4.247 4.218 4.226 177,368 +0.01(+0.17%)
Sep 25, 2019 4.218 4.247 4.218 4.218 363,111 -0.01(-0.34%)
Sep 24, 2019 4.226 4.240 4.211 4.233 381,166 +0.01(+0.17%)
Sep 23, 2019 4.240 4.247 4.211 4.226 163,304 -0.01(-0.17%)
Sep 20, 2019 4.233 4.240 4.226 4.233 96,080 +0.00(+0.00%)
Sep 19, 2019 4.240 4.240 4.226 4.233 253,487 -0.01(-0.17%)
Sep 18, 2019 4.226 4.240 4.226 4.240 240,147 +0.01(+0.34%)
Sep 17, 2019 4.226 4.247 4.220 4.226 133,780 -0.01(-0.17%)
Sep 16, 2019 4.226 4.240 4.204 4.233 164,324 +0.01(+0.17%)
Sep 13, 2019 4.233 4.233 4.211 4.226 121,336 +0.01(+0.35%)
Sep 12, 2019 4.226 4.233 4.204 4.211 185,455 -0.02(-0.52%)
Sep 11, 2019 4.240 4.240 4.226 4.233 147,335 +0.00(+0.00%)
Sep 10, 2019 4.211 4.240 4.211 4.233 136,529 +0.02(+0.52%)
Sep 09, 2019 4.240 4.247 4.211 4.211 179,960 +0.00(+0.00%)
Sep 06, 2019 4.211 4.226 4.204 4.211 99,237 -0.01(-0.34%)
Sep 05, 2019 4.218 4.247 4.204 4.226 205,643 -0.01(-0.17%)
Sep 04, 2019 4.218 4.247 4.211 4.233 145,660 +0.01(+0.17%)
Sep 03, 2019 4.204 4.277 4.201 4.226 324,651 +0.02(+0.52%)
Aug 30, 2019 4.167 4.204 4.162 4.204 240,613 +0.07(+1.58%)
Aug 29, 2019 4.153 4.167 4.131 4.138 118,204 -0.01(-0.35%)
Aug 28, 2019 4.160 4.175 4.145 4.153 96,371 -0.01(-0.18%)
Aug 27, 2019 4.138 4.167 4.131 4.160 192,856 +0.03(+0.71%)
Aug 26, 2019 4.116 4.131 4.102 4.131 177,650 +0.01(+0.35%)
Aug 23, 2019 4.116 4.131 4.109 4.116 187,769 +0.01(+0.18%)
Aug 22, 2019 4.124 4.138 4.109 4.109 267,178 -0.03(-0.70%)
Aug 21, 2019 4.160 4.167 4.124 4.138 252,194 -0.01(-0.35%)
Aug 20, 2019 4.145 4.153 4.139 4.153 91,683 +0.01(+0.18%)
Aug 19, 2019 4.167 4.167 4.124 4.145 154,517 +0.01(+0.18%)
Aug 16, 2019 4.167 4.167 4.131 4.138 235,260 -0.02(-0.53%)
Aug 15, 2019 4.175 4.175 4.138 4.160 230,826 -0.01(-0.17%)
Aug 14, 2019 4.189 4.196 4.160 4.167 211,722 -0.02(-0.52%)
Aug 13, 2019 4.204 4.204 4.182 4.189 198,603 -0.01(-0.35%)
Aug 12, 2019 4.175 4.204 4.160 4.204 217,008 +0.04(+0.87%)
Aug 09, 2019 4.175 4.175 4.160 4.167 119,826 -0.01(-0.17%)
Aug 08, 2019 4.167 4.175 4.157 4.175 105,893 +0.01(+0.35%)
Aug 07, 2019 4.153 4.171 4.131 4.160 358,388 +0.01(+0.18%)
Aug 06, 2019 4.182 4.182 4.145 4.153 227,987 -0.02(-0.52%)
Aug 05, 2019 4.182 4.182 4.153 4.175 262,336 +0.00(+0.00%)
Aug 02, 2019 4.182 4.189 4.152 4.175 218,378 +0.00(+0.00%)
Aug 01, 2019 4.182 4.182 4.153 4.175 225,088 +0.00(+0.00%)
Jul 31, 2019 4.182 4.204 4.167 4.175 127,307 +0.00(+0.00%)
Jul 30, 2019 4.182 4.189 4.153 4.175 100,022 +0.00(+0.00%)
Jul 29, 2019 4.160 4.189 4.140 4.175 258,605 +0.01(+0.35%)
Jul 26, 2019 4.153 4.160 4.116 4.160 156,886 +0.01(+0.35%)
Jul 25, 2019 4.145 4.153 4.131 4.145 228,801 +0.00(+0.00%)
Jul 24, 2019 4.145 4.153 4.131 4.145 136,992 +0.01(+0.35%)
Jul 23, 2019 4.131 4.145 4.109 4.131 211,508 -0.01(-0.18%)
Jul 22, 2019 4.109 4.153 4.109 4.138 218,158 +0.03(+0.71%)
Jul 19, 2019 4.094 4.124 4.094 4.109 158,945 +0.01(+0.18%)
Jul 18, 2019 4.116 4.124 4.094 4.102 165,533 -0.01(-0.35%)
Jul 17, 2019 4.102 4.131 4.094 4.116 227,636 +0.01(+0.36%)
Jul 16, 2019 4.102 4.116 4.080 4.102 214,209 +0.00(+0.00%)
Jul 15, 2019 4.138 4.145 4.102 4.102 205,978 -0.03(-0.71%)
Jul 12, 2019 4.145 4.145 4.109 4.131 247,751 +0.00(+0.00%)
Jul 11, 2019 4.153 4.153 4.109 4.131 179,415 -0.01(-0.35%)
Jul 10, 2019 4.153 4.153 4.131 4.145 226,054 +0.01(+0.35%)
Jul 09, 2019 4.116 4.145 4.115 4.131 213,099 +0.01(+0.18%)
Jul 08, 2019 4.102 4.124 4.087 4.124 140,426 +0.03(+0.71%)
Jul 05, 2019 4.131 4.131 4.080 4.094 77,276 -0.02(-0.53%)
Jul 03, 2019 4.116 4.135 4.112 4.116 56,275 +0.01(+0.18%)
Jul 02, 2019 4.138 4.138 4.080 4.109 104,678 -0.01(-0.18%)
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.