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 29, 2023 4.321 4.378 4.321 4.359 110,633 +0.05(+1.10%)
Sep 28, 2023 4.321 4.340 4.311 4.311 91,664 -0.02(-0.44%)
Sep 27, 2023 4.302 4.349 4.302 4.330 150,129 +0.03(+0.66%)
Sep 26, 2023 4.311 4.339 4.302 4.302 132,803 -0.02(-0.43%)
Sep 25, 2023 4.330 4.326 4.311 4.321 45,159 -0.03(-0.65%)
Sep 22, 2023 4.349 4.368 4.330 4.349 160,816 +0.01(+0.22%)
Sep 21, 2023 4.358 4.358 4.339 4.339 42,131 -0.05(-1.07%)
Sep 20, 2023 4.386 4.388 4.377 4.386 24,206 -0.01(-0.21%)
Sep 19, 2023 4.405 4.405 4.377 4.396 26,657 +0.00(+0.00%)
Sep 18, 2023 4.396 4.396 4.377 4.396 15,228 +0.00(+0.00%)
Sep 15, 2023 4.396 4.396 4.377 4.396 51,059 +0.00(+0.00%)
Sep 14, 2023 4.386 4.396 4.377 4.396 26,900 +0.01(+0.21%)
Sep 13, 2023 4.377 4.396 4.377 4.386 76,818 -0.01(-0.21%)
Sep 12, 2023 4.368 4.405 4.368 4.396 65,005 +0.02(+0.43%)
Sep 11, 2023 4.405 4.405 4.368 4.377 96,641 -0.01(-0.21%)
Sep 08, 2023 4.368 4.396 4.368 4.386 42,361 +0.02(+0.43%)
Sep 07, 2023 4.368 4.396 4.368 4.368 49,876 -0.01(-0.21%)
Sep 06, 2023 4.377 4.377 4.368 4.377 56,553 +0.00(+0.00%)
Sep 05, 2023 4.377 4.396 4.368 4.377 147,521 -0.02(-0.43%)
Sep 01, 2023 4.396 4.405 4.377 4.396 101,110 -0.01(-0.21%)
Aug 31, 2023 4.405 4.405 4.396 4.405 52,505 +0.01(+0.21%)
Aug 30, 2023 4.396 4.404 4.377 4.396 43,935 -0.01(-0.21%)
Aug 29, 2023 4.396 4.405 4.386 4.405 117,018 +0.01(+0.21%)
Aug 28, 2023 4.377 4.405 4.377 4.396 44,839 +0.02(+0.43%)
Aug 25, 2023 4.368 4.377 4.368 4.377 14,571 -0.01(-0.21%)
Aug 24, 2023 4.368 4.386 4.358 4.386 58,271 +0.02(+0.43%)
Aug 23, 2023 4.358 4.386 4.358 4.368 76,447 +0.01(+0.22%)
Aug 22, 2023 4.349 4.386 4.349 4.358 68,137 -0.01(-0.21%)
Aug 21, 2023 4.349 4.368 4.339 4.368 32,751 +0.01(+0.22%)
Aug 18, 2023 4.358 4.371 4.358 4.358 82,101 -0.02(-0.43%)
Aug 17, 2023 4.368 4.386 4.358 4.377 146,037 +0.01(+0.22%)
Aug 16, 2023 4.377 4.386 4.368 4.368 74,845 -0.03(-0.64%)
Aug 15, 2023 4.396 4.415 4.369 4.396 107,813 +0.02(+0.43%)
Aug 14, 2023 4.377 4.415 4.368 4.377 45,865 -0.02(-0.43%)
Aug 11, 2023 4.386 4.405 4.377 4.396 295,168 +0.00(+0.00%)
Aug 10, 2023 4.386 4.415 4.377 4.396 293,948 +0.01(+0.21%)
Aug 09, 2023 4.415 4.424 4.386 4.386 60,487 -0.03(-0.64%)
Aug 08, 2023 4.415 4.415 4.386 4.415 67,242 +0.01(+0.21%)
Aug 07, 2023 4.377 4.415 4.377 4.405 91,124 +0.03(+0.64%)
Aug 04, 2023 4.358 4.386 4.358 4.377 62,308 +0.02(+0.43%)
Aug 03, 2023 4.368 4.380 4.349 4.358 90,218 -0.03(-0.64%)
Aug 02, 2023 4.386 4.405 4.349 4.386 203,232 +0.00(+0.00%)
Aug 01, 2023 4.386 4.396 4.377 4.386 56,102 -0.01(-0.21%)
Jul 31, 2023 4.396 4.424 4.396 4.396 33,498 -0.02(-0.43%)
Jul 28, 2023 4.377 4.415 4.377 4.415 203,011 +0.02(+0.43%)
Jul 27, 2023 4.386 4.396 4.368 4.396 128,179 +0.02(+0.43%)
Jul 26, 2023 4.358 4.396 4.358 4.377 44,686 -0.01(-0.21%)
Jul 25, 2023 4.377 4.396 4.368 4.386 66,112 +0.01(+0.21%)
Jul 24, 2023 4.377 4.396 4.370 4.377 62,624 -0.02(-0.43%)
Jul 21, 2023 4.349 4.396 4.349 4.396 56,336 +0.04(+0.86%)
Jul 20, 2023 4.358 4.368 4.339 4.358 106,939 -0.03(-0.64%)
Jul 19, 2023 4.358 4.386 4.358 4.386 85,861 +0.01(+0.21%)
Jul 18, 2023 4.349 4.377 4.343 4.377 101,547 +0.03(+0.65%)
Jul 17, 2023 4.358 4.369 4.349 4.349 120,359 -0.04(-0.86%)
Jul 14, 2023 4.377 4.386 4.358 4.386 120,460 +0.01(+0.21%)
Jul 13, 2023 4.349 4.377 4.349 4.377 187,996 +0.01(+0.22%)
Jul 12, 2023 4.349 4.368 4.321 4.368 126,296 +0.05(+1.09%)
Jul 11, 2023 4.321 4.349 4.311 4.321 324,890 -0.02(-0.43%)
Jul 10, 2023 4.311 4.339 4.311 4.339 91,881 +0.02(+0.43%)
Jul 07, 2023 4.293 4.321 4.293 4.321 153,481 +0.03(+0.66%)
Jul 06, 2023 4.321 4.321 4.283 4.293 170,109 -0.04(-0.87%)
Jul 05, 2023 4.302 4.346 4.302 4.330 68,530 +0.01(+0.22%)
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.