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

Tcw Strategic (NY: TSI )

4.625 +0.015 (+0.33%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 15, 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 30, 2014 3.039 3.056 3.028 3.056 262,218 +0.02(+0.54%)
May 29, 2014 3.056 3.056 3.039 3.039 134,376 -0.01(-0.36%)
May 28, 2014 3.045 3.050 3.039 3.050 178,338 +0.01(+0.18%)
May 27, 2014 3.039 3.056 3.039 3.045 114,157 -0.01(-0.18%)
May 23, 2014 3.050 3.050 3.050 3.050 137,420 +0.00(+0.00%)
May 22, 2014 3.056 3.056 3.050 3.050 87,238 +0.01(+0.18%)
May 21, 2014 3.045 3.050 3.028 3.045 152,165 +0.01(+0.18%)
May 20, 2014 3.045 3.056 3.039 3.039 179,559 +0.00(+0.00%)
May 19, 2014 3.045 3.050 3.039 3.039 150,624 -0.02(-0.72%)
May 16, 2014 3.050 3.061 3.039 3.061 128,370 +0.01(+0.36%)
May 15, 2014 3.050 3.050 3.045 3.050 40,345 +0.00(+0.00%)
May 14, 2014 3.045 3.056 3.039 3.050 104,365 -0.01(-0.36%)
May 13, 2014 3.028 3.061 3.028 3.061 139,250 +0.03(+0.91%)
May 12, 2014 3.017 3.039 3.017 3.034 127,195 +0.01(+0.18%)
May 09, 2014 3.006 3.034 3.006 3.028 84,579 +0.02(+0.73%)
May 08, 2014 3.039 3.045 3.006 3.006 505,884 -0.04(-1.27%)
May 07, 2014 3.045 3.045 3.034 3.045 119,110 +0.01(+0.36%)
May 06, 2014 3.028 3.039 3.028 3.034 71,825 +0.00(+0.04%)
May 05, 2014 3.028 3.034 3.023 3.033 118,633 +0.01(+0.33%)
May 02, 2014 3.039 3.039 3.023 3.023 237,928 -0.01(-0.36%)
May 01, 2014 3.017 3.034 3.017 3.034 167,122 +0.01(+0.37%)
Apr 30, 2014 3.039 3.039 3.023 3.023 132,763 +0.00(+0.00%)
Apr 29, 2014 3.045 3.050 3.006 3.023 182,728 -0.02(-0.54%)
Apr 28, 2014 3.017 3.056 3.012 3.039 201,705 +0.03(+1.10%)
Apr 25, 2014 3.006 3.012 3.001 3.006 155,162 -0.01(-0.37%)
Apr 24, 2014 3.017 3.017 3.006 3.017 116,254 +0.01(+0.18%)
Apr 23, 2014 3.006 3.017 3.001 3.012 173,124 +0.01(+0.18%)
Apr 22, 2014 2.990 3.006 2.990 3.006 163,360 +0.01(+0.37%)
Apr 21, 2014 3.012 3.012 2.995 2.995 114,454 -0.01(-0.37%)
Apr 17, 2014 3.006 3.006 3.006 3.006 77,412 +0.01(+0.18%)
Apr 16, 2014 2.990 3.006 2.990 3.001 141,998 +0.01(+0.37%)
Apr 15, 2014 3.006 3.006 2.990 2.990 230,042 -0.01(-0.18%)
Apr 14, 2014 3.012 3.012 2.990 2.995 118,220 -0.01(-0.37%)
Apr 11, 2014 3.017 3.017 3.001 3.006 100,014 -0.01(-0.18%)
Apr 10, 2014 3.017 3.017 3.006 3.012 128,749 +0.01(+0.18%)
Apr 09, 2014 3.012 3.017 3.006 3.006 136,362 +0.01(+0.18%)
Apr 08, 2014 3.001 3.017 2.990 3.001 180,070 +0.01(+0.18%)
Apr 07, 2014 3.006 3.012 2.990 2.995 106,473 -0.01(-0.18%)
Apr 04, 2014 3.012 3.017 2.990 3.001 79,399 +0.01(+0.18%)
Apr 03, 2014 3.017 3.017 2.990 2.995 104,057 -0.03(-0.91%)
Apr 02, 2014 3.012 3.028 3.001 3.023 322,911 +0.03(+1.11%)
Apr 01, 2014 3.012 3.028 2.979 2.990 203,555 -0.02(-0.73%)
Mar 31, 2014 3.001 3.050 2.995 3.012 1,071,808 +0.01(+0.37%)
Mar 28, 2014 2.984 3.006 2.974 3.001 221,947 +0.02(+0.55%)
Mar 27, 2014 2.990 2.990 2.979 2.984 239,813 +0.01(+0.42%)
Mar 26, 2014 2.961 2.982 2.961 2.972 268,166 +0.01(+0.37%)
Mar 25, 2014 2.972 2.972 2.955 2.961 174,865 +0.01(+0.18%)
Mar 24, 2014 2.961 2.961 2.950 2.955 98,205 +0.01(+0.18%)
Mar 21, 2014 2.939 2.961 2.939 2.950 147,842 +0.01(+0.37%)
Mar 20, 2014 2.950 2.950 2.933 2.939 437,830 +0.01(+0.19%)
Mar 19, 2014 2.944 2.947 2.923 2.933 397,855 +0.01(+0.19%)
Mar 18, 2014 2.928 2.939 2.919 2.928 237,683 +0.01(+0.19%)
Mar 17, 2014 2.923 2.928 2.912 2.923 780,185 -0.02(-0.56%)
Mar 14, 2014 2.933 2.955 2.933 2.939 180,506 +0.00(+0.00%)
Mar 13, 2014 2.950 2.966 2.939 2.939 432,926 -0.02(-0.74%)
Mar 12, 2014 2.944 2.972 2.923 2.961 409,008 +0.01(+0.37%)
Mar 11, 2014 2.955 2.955 2.933 2.950 129,522 +0.01(+0.19%)
Mar 10, 2014 2.912 2.961 2.906 2.944 475,470 +0.03(+0.93%)
Mar 07, 2014 2.955 2.955 2.906 2.917 977,146 -0.05(-1.65%)
Mar 06, 2014 2.993 2.993 2.955 2.966 367,895 -0.03(-0.91%)
Mar 05, 2014 2.988 2.993 2.961 2.993 203,294 +0.01(+0.18%)
Mar 04, 2014 2.977 2.993 2.955 2.988 427,053 +0.02(+0.73%)
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.