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 31, 2008 1.133 1.143 1.126 1.143 172,434 +0.00(+0.30%)
Jul 30, 2008 1.143 1.150 1.133 1.140 175,199 -0.00(-0.30%)
Jul 29, 2008 1.143 1.157 1.136 1.143 237,411 -0.00(-0.30%)
Jul 28, 2008 1.157 1.167 1.147 1.147 88,846 -0.02(-1.75%)
Jul 25, 2008 1.164 1.177 1.153 1.167 137,599 -0.01(-0.58%)
Jul 24, 2008 1.150 1.177 1.150 1.174 245,370 +0.02(+1.77%)
Jul 23, 2008 1.177 1.181 1.153 1.153 171,370 -0.01(-0.59%)
Jul 22, 2008 1.157 1.177 1.153 1.160 109,290 -0.02(-1.73%)
Jul 21, 2008 1.167 1.181 1.164 1.181 100,149 +0.01(+0.58%)
Jul 18, 2008 1.143 1.177 1.140 1.174 206,789 +0.03(+2.68%)
Jul 17, 2008 1.160 1.164 1.143 1.143 96,211 +0.01(+0.60%)
Jul 16, 2008 1.123 1.187 1.123 1.136 249,896 -0.02(-1.47%)
Jul 15, 2008 1.147 1.153 1.102 1.153 360,069 +0.00(+0.00%)
Jul 14, 2008 1.181 1.211 1.150 1.153 437,052 -0.03(-2.59%)
Jul 11, 2008 1.208 1.208 1.160 1.184 233,132 -0.01(-0.85%)
Jul 10, 2008 1.211 1.242 1.191 1.194 205,072 -0.03(-2.50%)
Jul 09, 2008 1.215 1.225 1.211 1.225 195,576 +0.00(+0.28%)
Jul 08, 2008 1.208 1.232 1.194 1.221 189,918 +0.01(+0.84%)
Jul 07, 2008 1.211 1.225 1.208 1.211 77,712 +0.00(+0.28%)
Jul 04, 2008 1.218 1.225 1.208 1.208 23,506 +0.00(+0.00%)
Jul 03, 2008 1.218 1.225 1.208 1.208 23,506 -0.01(-0.56%)
Jul 02, 2008 1.228 1.255 1.215 1.215 187,006 -0.01(-0.56%)
Jul 01, 2008 1.249 1.249 1.212 1.221 221,296 -0.03(-2.18%)
Jun 30, 2008 1.245 1.255 1.238 1.249 93,075 +0.00(+0.00%)
Jun 27, 2008 1.235 1.259 1.235 1.249 178,535 +0.01(+0.55%)
Jun 26, 2008 1.242 1.252 1.235 1.242 479,752 -0.01(-0.81%)
Jun 25, 2008 1.266 1.266 1.252 1.252 200,561 +0.01(+0.55%)
Jun 24, 2008 1.245 1.262 1.242 1.245 177,933 -0.01(-0.54%)
Jun 23, 2008 1.245 1.259 1.245 1.252 192,084 +0.01(+0.55%)
Jun 20, 2008 1.262 1.272 1.245 1.245 152,977 -0.02(-1.35%)
Jun 19, 2008 1.266 1.276 1.262 1.262 112,546 -0.01(-0.54%)
Jun 18, 2008 1.272 1.283 1.269 1.269 220,550 -0.01(-0.53%)
Jun 17, 2008 1.279 1.283 1.276 1.276 206,883 -0.00(-0.27%)
Jun 16, 2008 1.279 1.286 1.276 1.279 74,035 +0.00(+0.27%)
Jun 13, 2008 1.269 1.290 1.269 1.276 291,920 +0.00(+0.00%)
Jun 12, 2008 1.279 1.286 1.269 1.276 122,672 -0.00(-0.27%)
Jun 11, 2008 1.283 1.290 1.279 1.279 136,080 -0.01(-0.79%)
Jun 10, 2008 1.283 1.293 1.279 1.290 184,848 -0.00(-0.26%)
Jun 09, 2008 1.290 1.293 1.286 1.293 93,472 +0.01(+0.53%)
Jun 06, 2008 1.290 1.296 1.279 1.286 252,868 +0.00(+0.00%)
Jun 05, 2008 1.290 1.303 1.283 1.286 310,786 +0.00(+0.27%)
Jun 04, 2008 1.290 1.293 1.283 1.283 225,605 -0.01(-0.79%)
Jun 03, 2008 1.290 1.293 1.279 1.293 245,397 +0.01(+0.53%)
Jun 02, 2008 1.293 1.330 1.283 1.286 268,060 -0.01(-0.53%)
May 30, 2008 1.290 1.296 1.286 1.293 115,045 +0.01(+1.06%)
May 29, 2008 1.286 1.300 1.279 1.279 391,006 -0.02(-1.31%)
May 28, 2008 1.286 1.296 1.283 1.296 384,313 +0.01(+0.79%)
May 27, 2008 1.296 1.296 1.283 1.286 738,872 +0.00(+0.27%)
May 26, 2008 1.296 1.303 1.283 1.283 0 +0.00(+0.00%)
May 23, 2008 1.296 1.303 1.283 1.283 190,653 -0.01(-0.79%)
May 22, 2008 1.296 1.313 1.290 1.293 405,628 +0.00(+0.00%)
May 21, 2008 1.296 1.296 1.286 1.293 292,569 +0.01(+0.53%)
May 20, 2008 1.303 1.313 1.286 1.286 332,515 -0.01(-0.89%)
May 19, 2008 1.296 1.313 1.296 1.298 220,358 -0.01(-0.42%)
May 16, 2008 1.293 1.303 1.293 1.303 136,262 +0.01(+0.79%)
May 15, 2008 1.290 1.303 1.286 1.293 223,497 +0.00(+0.00%)
May 14, 2008 1.286 1.303 1.286 1.293 259,590 +0.00(+0.26%)
May 13, 2008 1.290 1.303 1.279 1.290 139,351 -0.00(-0.26%)
May 12, 2008 1.293 1.300 1.286 1.293 74,288 +0.01(+0.53%)
May 09, 2008 1.286 1.296 1.286 1.286 95,520 -0.01(-0.53%)
May 08, 2008 1.300 1.303 1.286 1.293 83,176 -0.00(-0.26%)
May 07, 2008 1.300 1.303 1.293 1.296 144,571 -0.00(-0.26%)
May 06, 2008 1.286 1.300 1.279 1.300 200,032 +0.01(+0.79%)
May 05, 2008 1.293 1.300 1.286 1.290 142,960 -0.01(-0.79%)
May 02, 2008 1.286 1.303 1.286 1.300 241,588 +0.01(+0.53%)
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.