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

Tcw Strategic (NY: TSI )

4.630 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 7.672 7.757 7.594 7.723 52,609 +0.02(+0.22%)
Jul 29, 2004 7.567 7.706 7.536 7.706 15,577 +0.25(+3.33%)
Jul 28, 2004 7.315 7.485 7.315 7.458 6,172 -0.03(-0.36%)
Jul 27, 2004 7.315 7.485 7.281 7.485 7,641 +0.10(+1.34%)
Jul 26, 2004 7.400 7.434 7.298 7.387 5,290 -0.15(-1.99%)
Jul 23, 2004 7.553 7.587 7.472 7.536 10,286 -0.02(-0.27%)
Jul 22, 2004 7.383 7.557 7.383 7.557 14,107 +0.14(+1.88%)
Jul 21, 2004 7.996 7.996 7.417 7.417 18,222 -0.41(-5.22%)
Jul 20, 2004 7.577 7.826 7.577 7.826 24,100 +0.28(+3.65%)
Jul 19, 2004 7.553 7.553 7.485 7.550 4,408 -0.11(-1.38%)
Jul 16, 2004 7.826 7.826 7.587 7.655 12,638 -0.15(-1.96%)
Jul 15, 2004 7.843 7.934 7.809 7.809 15,577 -0.12(-1.50%)
Jul 14, 2004 8.030 8.030 7.928 7.928 9,992 -0.10(-1.27%)
Jul 13, 2004 8.009 8.030 7.979 8.030 6,466 +0.05(+0.64%)
Jul 12, 2004 7.962 7.979 7.962 7.979 7,347 -0.10(-1.26%)
Jul 09, 2004 8.067 8.115 8.067 8.081 2,351 +0.09(+1.06%)
Jul 08, 2004 8.067 8.098 7.996 7.996 10,874 -0.07(-0.84%)
Jul 07, 2004 8.016 8.115 7.979 8.064 10,580 +0.19(+2.38%)
Jul 06, 2004 7.904 7.904 7.826 7.877 15,283 -0.46(-5.55%)
Jul 02, 2004 8.373 8.373 8.336 8.339 7,935 -0.03(-0.37%)
Jul 01, 2004 8.540 8.540 8.370 8.370 587 -0.21(-2.42%)
Jun 30, 2004 8.543 8.591 8.543 8.577 3,820 +0.05(+0.64%)
Jun 29, 2004 8.540 8.557 8.506 8.523 33,211 -0.02(-0.20%)
Jun 28, 2004 8.472 8.540 8.472 8.540 17,340 -0.04(-0.44%)
Jun 25, 2004 8.635 8.676 8.574 8.577 36,738 -0.05(-0.55%)
Jun 24, 2004 8.632 8.632 8.540 8.625 12,344 +0.09(+1.00%)
Jun 23, 2004 8.472 8.591 8.465 8.540 39,677 +0.07(+0.88%)
Jun 22, 2004 8.173 8.465 8.149 8.465 27,627 +0.26(+3.19%)
Jun 21, 2004 8.302 8.302 8.203 8.203 20,573 -0.06(-0.70%)
Jun 18, 2004 8.268 8.363 8.258 8.261 42,323 +0.03(+0.33%)
Jun 17, 2004 8.646 8.646 8.234 8.234 26,157 -0.41(-4.72%)
Jun 16, 2004 8.697 8.697 8.642 8.642 7,641 -0.05(-0.63%)
Jun 15, 2004 8.697 8.697 8.697 8.697 10,874 +0.05(+0.63%)
Jun 14, 2004 8.765 8.765 8.642 8.642 4,114 -0.12(-1.40%)
Jun 10, 2004 8.795 8.880 8.761 8.765 8,523 +0.02(+0.23%)
Jun 09, 2004 8.914 8.965 8.744 8.744 7,347 -0.34(-3.75%)
Jun 08, 2004 9.033 9.084 8.914 9.084 23,512 +0.00(+0.00%)
Jun 07, 2004 8.795 9.084 8.795 9.084 10,874 +0.37(+4.30%)
Jun 04, 2004 8.608 8.710 8.608 8.710 4,996 +0.25(+2.98%)
Jun 03, 2004 8.608 8.625 8.458 8.458 14,989 -0.29(-3.27%)
Jun 02, 2004 8.778 8.778 8.676 8.744 24,688 -0.09(-0.96%)
Jun 01, 2004 8.918 8.918 8.829 8.829 7,641 -0.10(-1.14%)
May 28, 2004 8.880 8.976 8.880 8.931 33,211 +0.14(+1.55%)
May 27, 2004 8.594 8.809 8.594 8.795 8,523 +0.18(+2.13%)
May 26, 2004 8.642 8.642 8.475 8.611 15,871 +0.02(+0.24%)
May 25, 2004 8.455 8.625 8.455 8.591 18,810 +0.09(+1.00%)
May 24, 2004 8.588 8.588 8.506 8.506 14,107 +0.00(+0.00%)
May 21, 2004 8.523 8.591 8.506 8.506 43,498 -0.34(-3.85%)
May 20, 2004 8.873 8.897 8.765 8.846 17,340 -0.11(-1.22%)
May 19, 2004 8.907 9.067 8.907 8.955 21,749 +0.11(+1.23%)
May 18, 2004 8.812 8.897 8.812 8.846 27,333 +0.12(+1.32%)
May 17, 2004 8.727 8.812 8.727 8.731 4,408 -0.14(-1.57%)
May 14, 2004 8.931 8.982 8.850 8.870 3,526 +0.01(+0.08%)
May 13, 2004 8.962 9.020 8.863 8.863 5,584 -0.14(-1.51%)
May 12, 2004 8.897 8.999 8.829 8.999 10,286 -0.05(-0.56%)
May 11, 2004 8.999 9.054 8.999 9.050 10,580 +0.16(+1.80%)
May 10, 2004 8.795 8.914 8.795 8.890 18,810 +0.04(+0.50%)
May 07, 2004 8.812 8.931 8.812 8.846 12,932 +0.15(+1.76%)
May 06, 2004 8.673 8.734 8.608 8.693 19,398 +0.03(+0.31%)
May 05, 2004 8.605 8.761 8.605 8.666 3,526 +0.09(+0.99%)
May 04, 2004 8.594 8.601 8.523 8.581 4,408 +0.07(+0.88%)
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.