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 (%)
Jun 29, 2012 2.464 2.474 2.446 2.464 185,484 +0.02(+0.97%)
Jun 28, 2012 2.445 2.469 2.440 2.440 321,582 +0.00(+0.19%)
Jun 27, 2012 2.478 2.478 2.436 2.436 269,185 -0.02(-0.65%)
Jun 26, 2012 2.452 2.466 2.433 2.452 149,701 -0.00(-0.19%)
Jun 25, 2012 2.442 2.466 2.433 2.456 112,928 +0.02(+0.96%)
Jun 22, 2012 2.438 2.452 2.410 2.433 187,719 -0.00(-0.19%)
Jun 21, 2012 2.433 2.442 2.424 2.438 133,916 +0.01(+0.58%)
Jun 20, 2012 2.424 2.442 2.410 2.424 91,210 +0.00(+0.00%)
Jun 19, 2012 2.410 2.442 2.410 2.424 251,925 +0.00(+0.20%)
Jun 18, 2012 2.400 2.424 2.400 2.419 110,611 +0.03(+1.16%)
Jun 15, 2012 2.419 2.466 2.391 2.391 102,730 -0.02(-0.97%)
Jun 14, 2012 2.400 2.424 2.396 2.414 127,009 +0.02(+0.97%)
Jun 13, 2012 2.400 2.410 2.386 2.391 208,018 -0.04(-1.54%)
Jun 12, 2012 2.382 2.452 2.377 2.428 296,581 +0.04(+1.56%)
Jun 11, 2012 2.405 2.410 2.382 2.391 159,684 -0.00(-0.19%)
Jun 08, 2012 2.400 2.400 2.349 2.396 111,587 -0.00(-0.19%)
Jun 07, 2012 2.363 2.400 2.363 2.400 283,856 +0.02(+0.78%)
Jun 06, 2012 2.368 2.400 2.358 2.382 194,711 +0.02(+0.99%)
Jun 05, 2012 2.349 2.363 2.340 2.358 165,383 +0.02(+0.80%)
Jun 04, 2012 2.368 2.368 2.335 2.340 197,621 -0.02(-0.99%)
Jun 01, 2012 2.372 2.372 2.349 2.363 292,161 -0.02(-0.78%)
May 31, 2012 2.372 2.386 2.363 2.382 115,385 +0.02(+0.79%)
May 30, 2012 2.358 2.386 2.358 2.363 89,382 +0.00(+0.20%)
May 29, 2012 2.368 2.382 2.354 2.358 361,071 -0.00(-0.20%)
May 25, 2012 2.386 2.391 2.356 2.363 278,526 -0.04(-1.55%)
May 24, 2012 2.386 2.405 2.372 2.400 125,825 +0.02(+0.78%)
May 23, 2012 2.382 2.386 2.358 2.382 184,333 +0.00(+0.00%)
May 22, 2012 2.363 2.391 2.358 2.382 120,620 +0.02(+0.79%)
May 21, 2012 2.358 2.386 2.354 2.363 138,008 +0.02(+0.80%)
May 18, 2012 2.363 2.372 2.344 2.344 176,354 -0.02(-0.98%)
May 17, 2012 2.386 2.386 2.368 2.368 265,389 -0.01(-0.59%)
May 16, 2012 2.400 2.400 2.377 2.382 206,570 -0.00(-0.20%)
May 15, 2012 2.405 2.419 2.382 2.386 188,274 -0.01(-0.39%)
May 14, 2012 2.419 2.419 2.391 2.396 155,031 +0.00(+0.19%)
May 11, 2012 2.396 2.424 2.391 2.391 145,350 -0.01(-0.58%)
May 10, 2012 2.428 2.428 2.400 2.405 133,285 -0.01(-0.39%)
May 09, 2012 2.414 2.428 2.410 2.414 163,798 -0.01(-0.57%)
May 08, 2012 2.442 2.442 2.410 2.428 98,973 -0.01(-0.57%)
May 07, 2012 2.410 2.498 2.410 2.442 523,758 +0.01(+0.58%)
May 04, 2012 2.428 2.428 2.410 2.428 75,683 -0.00(-0.19%)
May 03, 2012 2.419 2.438 2.410 2.433 41,819 +0.03(+1.16%)
May 02, 2012 2.419 2.438 2.400 2.405 177,701 -0.01(-0.31%)
May 01, 2012 2.414 2.433 2.405 2.412 124,458 +0.01(+0.31%)
Apr 30, 2012 2.419 2.428 2.400 2.405 112,035 -0.01(-0.39%)
Apr 27, 2012 2.419 2.428 2.410 2.414 129,923 -0.00(-0.19%)
Apr 26, 2012 2.438 2.452 2.400 2.419 484,536 -0.01(-0.38%)
Apr 25, 2012 2.452 2.452 2.424 2.428 184,215 -0.02(-0.76%)
Apr 24, 2012 2.433 2.456 2.428 2.447 170,970 +0.00(+0.19%)
Apr 23, 2012 2.424 2.456 2.377 2.442 194,943 -0.01(-0.57%)
Apr 20, 2012 2.438 2.456 2.428 2.456 105,940 +0.00(+0.19%)
Apr 19, 2012 2.428 2.452 2.419 2.452 74,029 +0.01(+0.38%)
Apr 18, 2012 2.447 2.452 2.428 2.442 104,320 -0.01(-0.38%)
Apr 17, 2012 2.447 2.484 2.424 2.452 403,350 +0.01(+0.57%)
Apr 16, 2012 2.442 2.447 2.428 2.438 287,806 +0.00(+0.19%)
Apr 13, 2012 2.419 2.438 2.410 2.433 424,130 +0.01(+0.38%)
Apr 12, 2012 2.391 2.424 2.386 2.424 286,261 +0.03(+1.17%)
Apr 11, 2012 2.396 2.408 2.386 2.396 209,207 -0.01(-0.39%)
Apr 10, 2012 2.391 2.410 2.377 2.405 320,912 +0.02(+0.78%)
Apr 09, 2012 2.377 2.392 2.377 2.386 94,283 -0.00(-0.19%)
Apr 05, 2012 2.391 2.400 2.382 2.391 120,611 +0.00(+0.00%)
Apr 04, 2012 2.377 2.396 2.377 2.391 94,660 -0.01(-0.39%)
Apr 03, 2012 2.424 2.424 2.382 2.400 320,142 -0.02(-0.96%)
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.