Skip to main content

Tcw Strategic (NY: TSI )

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.