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

Tcw Strategic (NY: TSI )

4.640 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 4.182 4.204 4.167 4.175 127,307 +0.00(+0.00%)
Jul 30, 2019 4.182 4.189 4.153 4.175 100,022 +0.00(+0.00%)
Jul 29, 2019 4.160 4.189 4.140 4.175 258,605 +0.01(+0.35%)
Jul 26, 2019 4.153 4.160 4.116 4.160 156,886 +0.01(+0.35%)
Jul 25, 2019 4.145 4.153 4.131 4.145 228,801 +0.00(+0.00%)
Jul 24, 2019 4.145 4.153 4.131 4.145 136,992 +0.01(+0.35%)
Jul 23, 2019 4.131 4.145 4.109 4.131 211,508 -0.01(-0.18%)
Jul 22, 2019 4.109 4.153 4.109 4.138 218,158 +0.03(+0.71%)
Jul 19, 2019 4.094 4.124 4.094 4.109 158,945 +0.01(+0.18%)
Jul 18, 2019 4.116 4.124 4.094 4.102 165,533 -0.01(-0.35%)
Jul 17, 2019 4.102 4.131 4.094 4.116 227,636 +0.01(+0.36%)
Jul 16, 2019 4.102 4.116 4.080 4.102 214,209 +0.00(+0.00%)
Jul 15, 2019 4.138 4.145 4.102 4.102 205,978 -0.03(-0.71%)
Jul 12, 2019 4.145 4.145 4.109 4.131 247,751 +0.00(+0.00%)
Jul 11, 2019 4.153 4.153 4.109 4.131 179,415 -0.01(-0.35%)
Jul 10, 2019 4.153 4.153 4.131 4.145 226,054 +0.01(+0.35%)
Jul 09, 2019 4.116 4.145 4.115 4.131 213,099 +0.01(+0.18%)
Jul 08, 2019 4.102 4.124 4.087 4.124 140,426 +0.03(+0.71%)
Jul 05, 2019 4.131 4.131 4.080 4.094 77,276 -0.02(-0.53%)
Jul 03, 2019 4.116 4.135 4.112 4.116 56,275 +0.01(+0.18%)
Jul 02, 2019 4.138 4.138 4.080 4.109 104,678 -0.01(-0.18%)
Jul 01, 2019 4.182 4.182 4.091 4.116 221,627 -0.07(-1.74%)
Jun 28, 2019 4.138 4.189 4.138 4.189 240,613 +0.06(+1.41%)
Jun 27, 2019 4.160 4.167 4.124 4.131 189,492 +0.02(+0.40%)
Jun 26, 2019 4.107 4.114 4.097 4.114 161,586 +0.01(+0.17%)
Jun 25, 2019 4.122 4.122 4.093 4.107 221,082 +0.00(+0.00%)
Jun 24, 2019 4.100 4.114 4.093 4.107 257,482 +0.01(+0.35%)
Jun 21, 2019 4.100 4.114 4.079 4.093 263,486 -0.01(-0.18%)
Jun 20, 2019 4.107 4.114 4.086 4.100 138,423 -0.01(-0.17%)
Jun 19, 2019 4.122 4.132 4.093 4.107 350,672 +0.00(+0.00%)
Jun 18, 2019 4.107 4.114 4.093 4.107 151,698 +0.01(+0.35%)
Jun 17, 2019 4.107 4.110 4.086 4.093 182,185 +0.00(+0.09%)
Jun 14, 2019 4.093 4.107 4.065 4.089 175,054 -0.00(-0.09%)
Jun 13, 2019 4.086 4.093 4.050 4.093 106,146 +0.02(+0.53%)
Jun 12, 2019 4.057 4.079 4.057 4.071 106,624 +0.01(+0.35%)
Jun 11, 2019 4.050 4.057 4.043 4.057 84,220 +0.01(+0.36%)
Jun 10, 2019 4.086 4.107 4.036 4.043 420,309 -0.01(-0.35%)
Jun 07, 2019 4.071 4.093 4.050 4.057 233,266 -0.01(-0.18%)
Jun 06, 2019 4.057 4.079 4.050 4.064 201,319 +0.01(+0.18%)
Jun 05, 2019 4.043 4.057 4.028 4.057 207,538 +0.02(+0.53%)
Jun 04, 2019 4.028 4.036 4.007 4.036 160,307 +0.01(+0.36%)
Jun 03, 2019 4.021 4.028 4.000 4.021 124,814 +0.01(+0.18%)
May 31, 2019 4.007 4.028 4.000 4.014 101,523 +0.02(+0.54%)
May 30, 2019 4.021 4.021 3.992 3.992 63,197 -0.03(-0.71%)
May 29, 2019 4.021 4.028 4.000 4.021 177,233 +0.01(+0.18%)
May 28, 2019 4.007 4.028 4.000 4.014 158,625 -0.01(-0.36%)
May 24, 2019 4.014 4.036 3.992 4.028 177,421 +0.01(+0.36%)
May 23, 2019 3.971 4.014 3.964 4.014 122,319 +0.05(+1.27%)
May 22, 2019 3.992 4.000 3.957 3.964 150,227 -0.02(-0.54%)
May 21, 2019 4.007 4.007 3.978 3.985 115,704 +0.00(+0.00%)
May 20, 2019 4.014 4.014 3.978 3.985 126,229 -0.01(-0.36%)
May 17, 2019 4.000 4.014 4.000 4.000 90,382 +0.01(+0.18%)
May 16, 2019 4.014 4.014 3.985 3.992 115,460 +0.00(+0.00%)
May 15, 2019 4.007 4.014 3.985 3.992 98,441 -0.01(-0.18%)
May 14, 2019 4.007 4.007 3.964 4.000 72,465 +0.01(+0.36%)
May 13, 2019 3.992 4.014 3.971 3.985 184,212 -0.01(-0.18%)
May 10, 2019 4.000 4.000 3.985 3.992 48,602 +0.00(+0.00%)
May 09, 2019 4.000 4.000 3.974 3.992 94,257 +0.00(+0.00%)
May 08, 2019 3.971 4.014 3.961 3.992 243,360 +0.02(+0.54%)
May 07, 2019 3.957 3.971 3.947 3.971 283,915 +0.03(+0.73%)
May 06, 2019 3.921 3.949 3.921 3.942 152,182 +0.00(+0.00%)
May 03, 2019 4.021 4.028 3.921 3.942 610,252 -0.08(-1.96%)
May 02, 2019 4.021 4.043 4.006 4.021 146,663 +0.00(+0.00%)
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.