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

Tcw Strategic (NY: TSI )

4.690 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, May 22, 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 (%)
May 31, 2013 2.964 2.973 2.897 2.928 328,174 -0.02(-0.70%)
May 30, 2013 2.989 2.989 2.943 2.948 260,442 -0.04(-1.38%)
May 29, 2013 3.041 3.046 2.917 2.989 754,259 -0.04(-1.19%)
May 28, 2013 3.082 3.093 2.982 3.026 599,263 -0.05(-1.51%)
May 24, 2013 3.072 3.087 3.051 3.072 228,661 +0.01(+0.17%)
May 23, 2013 3.108 3.113 3.051 3.067 224,262 -0.03(-1.00%)
May 22, 2013 3.062 3.123 3.062 3.098 190,781 +0.02(+0.67%)
May 21, 2013 3.108 3.108 3.056 3.077 327,353 -0.01(-0.33%)
May 20, 2013 3.113 3.134 3.077 3.087 187,461 -0.02(-0.50%)
May 17, 2013 3.134 3.165 3.103 3.103 340,139 -0.03(-0.82%)
May 16, 2013 3.108 3.139 3.094 3.129 198,838 +0.05(+1.51%)
May 15, 2013 3.108 3.129 3.067 3.082 363,262 -0.04(-1.32%)
May 13, 2013 3.113 3.144 3.103 3.123 293,940 -0.01(-0.16%)
May 10, 2013 3.118 3.144 3.108 3.129 219,817 +0.01(+0.33%)
May 09, 2013 3.345 3.345 3.087 3.118 240,404 +0.00(+0.00%)
May 08, 2013 3.108 3.165 3.103 3.118 376,795 -0.01(-0.16%)
May 07, 2013 3.123 3.154 3.072 3.123 294,978 -0.01(-0.16%)
May 06, 2013 3.144 3.144 3.093 3.129 344,638 +0.02(+0.50%)
May 03, 2013 3.160 3.129 3.098 3.113 78,289 -0.02(-0.49%)
May 02, 2013 3.077 3.129 3.067 3.129 108,991 +0.05(+1.67%)
May 01, 2013 3.067 3.077 3.067 3.077 86,194 +0.00(+0.00%)
Apr 30, 2013 3.067 3.093 3.067 3.077 163,026 +0.01(+0.34%)
Apr 29, 2013 3.072 3.103 3.062 3.067 233,175 -0.01(-0.34%)
Apr 26, 2013 3.062 3.077 3.067 3.077 103,574 +0.01(+0.17%)
Apr 25, 2013 3.041 3.093 3.010 3.072 299,232 +0.04(+1.19%)
Apr 24, 2013 3.051 3.082 3.015 3.036 239,570 -0.03(-1.01%)
Apr 23, 2013 3.036 3.082 3.031 3.067 308,330 +0.04(+1.19%)
Apr 22, 2013 3.026 3.031 3.010 3.031 56,765 +0.00(+0.00%)
Apr 19, 2013 3.026 3.036 3.015 3.031 49,971 +0.00(+0.00%)
Apr 18, 2013 3.000 3.041 2.995 3.031 142,963 +0.02(+0.54%)
Apr 17, 2013 2.989 3.015 2.984 3.014 119,953 -0.00(-0.02%)
Apr 16, 2013 3.015 3.031 3.005 3.015 147,305 +0.01(+0.17%)
Apr 15, 2013 3.015 3.015 3.000 3.010 193,997 -0.01(-0.32%)
Apr 12, 2013 3.026 3.036 2.989 3.020 265,223 +0.02(+0.67%)
Apr 11, 2013 2.995 3.015 2.984 3.000 351,462 +0.01(+0.17%)
Apr 10, 2013 2.979 3.000 2.979 2.995 158,828 +0.03(+0.87%)
Apr 09, 2013 3.010 3.015 2.969 2.969 267,274 -0.04(-1.20%)
Apr 08, 2013 3.000 3.005 2.974 3.005 217,885 +0.02(+0.52%)
Apr 05, 2013 2.989 3.000 2.974 2.989 123,214 +0.02(+0.52%)
Apr 04, 2013 2.995 3.020 2.969 2.974 146,525 -0.01(-0.17%)
Apr 03, 2013 3.005 3.005 2.974 2.979 158,331 -0.04(-1.20%)
Apr 02, 2013 2.964 3.031 2.964 3.015 574,555 +0.05(+1.74%)
Apr 01, 2013 3.010 3.010 2.964 2.964 203,795 -0.03(-1.03%)
Mar 28, 2013 3.005 3.015 2.984 2.995 304,506 -0.01(-0.17%)
Mar 27, 2013 3.015 3.015 2.995 3.000 229,334 +0.00(+0.00%)
Mar 26, 2013 3.026 3.031 2.995 3.000 235,375 -0.00(-0.03%)
Mar 25, 2013 3.006 3.016 2.986 3.001 206,003 +0.01(+0.17%)
Mar 22, 2013 2.986 3.006 2.960 2.996 253,279 +0.01(+0.34%)
Mar 21, 2013 2.970 2.986 2.965 2.986 128,297 +0.01(+0.17%)
Mar 20, 2013 2.991 2.991 2.950 2.980 248,053 +0.00(+0.00%)
Mar 19, 2013 2.965 2.980 2.945 2.980 252,078 +0.01(+0.34%)
Mar 18, 2013 2.930 2.970 2.929 2.970 194,574 +0.04(+1.21%)
Mar 15, 2013 2.950 2.955 2.920 2.935 155,899 -0.03(-1.03%)
Mar 14, 2013 2.960 2.970 2.955 2.965 91,026 +0.01(+0.17%)
Mar 13, 2013 2.986 2.991 2.950 2.960 149,246 -0.03(-0.85%)
Mar 12, 2013 2.991 2.991 2.965 2.986 268,003 -0.02(-0.51%)
Mar 11, 2013 2.965 3.006 2.960 3.001 244,668 +0.02(+0.51%)
Mar 08, 2013 2.986 2.991 2.960 2.986 172,541 -0.01(-0.17%)
Mar 07, 2013 2.960 2.991 2.945 2.991 741,023 +0.04(+1.37%)
Mar 06, 2013 2.965 2.970 2.950 2.950 134,935 +0.01(+0.17%)
Mar 05, 2013 2.955 2.970 2.945 2.945 201,457 -0.02(-0.58%)
Mar 04, 2013 2.960 2.970 2.955 2.962 217,915 -0.01(-0.28%)
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.