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

Tcw Strategic (NY: TSI )

4.760 +0.020 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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, 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.