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

Tcw Strategic (NY: TSI )

4.690 +0.030 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 29, 2020 4.389 4.389 4.335 4.350 95,554 -0.03(-0.71%)
May 28, 2020 4.358 4.389 4.350 4.381 122,711 +0.01(+0.18%)
May 27, 2020 4.304 4.389 4.220 4.374 282,369 +0.07(+1.62%)
May 26, 2020 4.234 4.312 4.226 4.304 130,844 +0.09(+2.21%)
May 22, 2020 4.242 4.250 4.172 4.211 174,087 -0.02(-0.37%)
May 21, 2020 4.203 4.250 4.195 4.226 131,320 +0.03(+0.74%)
May 20, 2020 4.195 4.211 4.188 4.195 61,797 +0.01(+0.19%)
May 19, 2020 4.172 4.193 4.133 4.188 122,991 +0.02(+0.56%)
May 18, 2020 4.242 4.265 4.157 4.164 298,492 -0.03(-0.74%)
May 15, 2020 4.304 4.304 4.195 4.195 124,311 -0.09(-1.99%)
May 14, 2020 4.288 4.319 4.261 4.281 96,861 -0.05(-1.08%)
May 13, 2020 4.327 4.350 4.319 4.327 108,402 -0.03(-0.71%)
May 12, 2020 4.327 4.358 4.327 4.358 85,482 +0.02(+0.54%)
May 11, 2020 4.350 4.350 4.319 4.335 88,759 -0.02(-0.36%)
May 08, 2020 4.374 4.374 4.327 4.350 95,297 -0.02(-0.53%)
May 07, 2020 4.366 4.374 4.358 4.374 89,940 +0.02(+0.53%)
May 06, 2020 4.327 4.366 4.319 4.350 117,088 +0.02(+0.54%)
May 05, 2020 4.304 4.327 4.273 4.327 122,351 +0.05(+1.09%)
May 04, 2020 4.203 4.304 4.180 4.281 109,434 +0.07(+1.66%)
May 01, 2020 4.219 4.226 4.195 4.211 141,849 -0.03(-0.73%)
Apr 30, 2020 4.211 4.242 4.195 4.242 195,411 +0.01(+0.18%)
Apr 29, 2020 4.188 4.250 4.160 4.234 291,402 +0.05(+1.30%)
Apr 28, 2020 4.195 4.195 4.172 4.180 122,084 +0.00(+0.00%)
Apr 27, 2020 4.211 4.211 4.180 4.180 81,275 -0.04(-0.92%)
Apr 24, 2020 4.226 4.242 4.172 4.219 325,866 +0.01(+0.18%)
Apr 23, 2020 4.195 4.242 4.172 4.211 153,865 +0.03(+0.74%)
Apr 22, 2020 4.149 4.188 4.105 4.180 55,468 +0.05(+1.32%)
Apr 21, 2020 4.110 4.151 4.071 4.125 150,421 -0.02(-0.37%)
Apr 20, 2020 4.157 4.242 4.125 4.141 118,156 -0.03(-0.74%)
Apr 17, 2020 4.211 4.265 4.164 4.172 170,606 +0.00(+0.00%)
Apr 16, 2020 4.219 4.273 4.094 4.172 183,373 -0.05(-1.28%)
Apr 15, 2020 4.149 4.244 4.126 4.226 203,936 +0.01(+0.18%)
Apr 14, 2020 4.281 4.327 4.195 4.219 255,080 -0.05(-1.09%)
Apr 13, 2020 4.312 4.312 4.157 4.265 314,781 +0.05(+1.29%)
Apr 09, 2020 4.094 4.257 4.061 4.211 196,010 +0.13(+3.23%)
Apr 08, 2020 4.017 4.079 4.001 4.079 171,725 +0.09(+2.14%)
Apr 07, 2020 3.839 3.994 3.839 3.994 353,590 +0.23(+6.19%)
Apr 06, 2020 3.466 3.769 3.466 3.761 312,815 +0.31(+8.99%)
Apr 03, 2020 3.621 3.667 3.407 3.451 466,942 -0.16(-4.30%)
Apr 02, 2020 3.862 3.862 3.606 3.606 365,302 -0.22(-5.87%)
Apr 01, 2020 3.877 3.978 3.730 3.831 377,111 -0.18(-4.45%)
Mar 31, 2020 3.839 4.009 3.839 4.009 409,511 +0.12(+2.99%)
Mar 30, 2020 3.815 3.947 3.746 3.893 538,808 +0.06(+1.44%)
Mar 27, 2020 3.532 3.899 3.532 3.838 266,732 +0.11(+3.07%)
Mar 26, 2020 3.555 3.830 3.555 3.723 347,525 +0.18(+4.95%)
Mar 25, 2020 3.632 4.074 3.479 3.548 567,701 -0.08(-2.31%)
Mar 24, 2020 3.448 3.685 3.433 3.632 315,031 +0.29(+8.68%)
Mar 23, 2020 3.220 3.418 2.991 3.342 804,733 +0.05(+1.62%)
Mar 20, 2020 3.487 3.616 3.242 3.288 1,181,619 -0.26(-7.31%)
Mar 19, 2020 3.059 3.702 2.968 3.548 520,605 +0.34(+10.71%)
Mar 18, 2020 3.662 3.716 3.052 3.204 918,241 -0.51(-13.76%)
Mar 17, 2020 3.761 3.773 3.677 3.716 618,649 -0.03(-0.81%)
Mar 16, 2020 3.738 3.914 3.723 3.746 762,831 -0.31(-7.71%)
Mar 13, 2020 3.952 4.097 3.891 4.059 628,886 +0.12(+3.10%)
Mar 12, 2020 3.830 4.005 3.830 3.937 519,217 -0.12(-3.01%)
Mar 11, 2020 4.204 4.204 4.051 4.059 428,975 -0.16(-3.80%)
Mar 10, 2020 4.250 4.280 4.181 4.219 400,821 -0.02(-0.54%)
Mar 09, 2020 4.341 4.356 4.204 4.242 211,623 -0.18(-3.97%)
Mar 06, 2020 4.333 4.425 4.311 4.417 157,155 +0.05(+1.22%)
Mar 05, 2020 4.341 4.364 4.318 4.364 150,610 +0.01(+0.18%)
Mar 04, 2020 4.349 4.379 4.349 4.356 237,015 +0.01(+0.18%)
Mar 03, 2020 4.341 4.372 4.333 4.349 313,095 +0.02(+0.35%)
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.