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, 2017 3.591 3.611 3.572 3.579 609,198 +0.01(+0.18%)
Jul 28, 2017 3.611 3.611 3.572 3.572 102,816 -0.04(-1.23%)
Jul 27, 2017 3.598 3.617 3.585 3.617 132,006 +0.03(+0.71%)
Jul 26, 2017 3.591 3.608 3.591 3.591 83,279 +0.01(+0.36%)
Jul 25, 2017 3.585 3.591 3.572 3.579 193,534 -0.01(-0.36%)
Jul 24, 2017 3.611 3.611 3.585 3.591 87,888 -0.03(-0.71%)
Jul 21, 2017 3.604 3.617 3.585 3.617 44,964 +0.02(+0.53%)
Jul 20, 2017 3.579 3.598 3.572 3.598 133,089 +0.02(+0.53%)
Jul 19, 2017 3.598 3.617 3.553 3.579 106,491 -0.02(-0.53%)
Jul 18, 2017 3.636 3.636 3.591 3.598 64,497 -0.04(-1.05%)
Jul 17, 2017 3.623 3.636 3.611 3.636 118,441 +0.01(+0.35%)
Jul 14, 2017 3.611 3.929 3.598 3.623 77,107 +0.03(+0.89%)
Jul 13, 2017 3.611 3.636 3.591 3.591 159,504 -0.01(-0.35%)
Jul 12, 2017 3.604 3.623 3.593 3.604 76,590 +0.00(+0.00%)
Jul 11, 2017 3.591 3.617 3.585 3.604 100,882 +0.01(+0.18%)
Jul 10, 2017 3.547 3.611 3.547 3.598 81,089 +0.06(+1.62%)
Jul 07, 2017 3.540 3.553 3.515 3.540 67,446 +0.01(+0.36%)
Jul 06, 2017 3.528 3.623 3.515 3.528 268,586 -0.01(-0.36%)
Jul 05, 2017 3.547 3.559 3.528 3.540 137,213 -0.01(-0.18%)
Jul 03, 2017 3.604 3.604 3.521 3.547 127,027 -0.05(-1.42%)
Jun 30, 2017 3.611 3.630 3.559 3.598 129,428 +0.01(+0.36%)
Jun 29, 2017 3.642 3.642 3.566 3.585 100,466 -0.06(-1.58%)
Jun 28, 2017 3.604 3.642 3.598 3.642 47,015 +0.04(+1.15%)
Jun 27, 2017 3.626 3.633 3.601 3.601 137,298 -0.03(-0.87%)
Jun 26, 2017 3.582 3.633 3.576 3.633 87,913 +0.06(+1.77%)
Jun 23, 2017 3.601 3.639 3.569 3.569 136,624 -0.03(-0.88%)
Jun 22, 2017 3.620 3.633 3.557 3.601 195,885 -0.03(-0.87%)
Jun 21, 2017 3.569 3.633 3.563 3.633 115,940 +0.06(+1.77%)
Jun 20, 2017 3.544 3.569 3.544 3.569 69,936 +0.03(+0.71%)
Jun 19, 2017 3.595 3.601 3.544 3.544 145,471 -0.06(-1.58%)
Jun 16, 2017 3.563 3.601 3.563 3.601 129,467 +0.04(+1.24%)
Jun 15, 2017 3.563 3.601 3.557 3.557 119,900 -0.01(-0.35%)
Jun 14, 2017 3.557 3.601 3.557 3.569 75,170 +0.00(+0.00%)
Jun 13, 2017 3.550 3.576 3.550 3.569 61,828 +0.03(+0.71%)
Jun 12, 2017 3.525 3.563 3.525 3.544 117,680 +0.01(+0.18%)
Jun 09, 2017 3.531 3.538 3.525 3.538 64,764 +0.01(+0.18%)
Jun 08, 2017 3.531 3.538 3.531 3.531 62,675 -0.01(-0.18%)
Jun 07, 2017 3.519 3.538 3.513 3.538 66,379 +0.02(+0.54%)
Jun 06, 2017 3.525 3.531 3.513 3.519 169,775 -0.01(-0.36%)
Jun 05, 2017 3.494 3.538 3.494 3.531 68,802 +0.03(+0.90%)
Jun 02, 2017 3.487 3.519 3.486 3.500 178,875 -0.01(-0.18%)
Jun 01, 2017 3.494 3.506 3.487 3.506 113,425 +0.01(+0.36%)
May 31, 2017 3.481 3.500 3.481 3.494 119,205 +0.01(+0.18%)
May 30, 2017 3.494 3.494 3.478 3.487 178,959 +0.00(+0.00%)
May 26, 2017 3.487 3.494 3.487 3.487 45,274 +0.01(+0.18%)
May 25, 2017 3.494 3.494 3.481 3.481 92,752 -0.01(-0.18%)
May 24, 2017 3.494 3.494 3.481 3.487 94,170 +0.00(+0.00%)
May 23, 2017 3.487 3.494 3.481 3.487 68,074 +0.01(+0.18%)
May 22, 2017 3.487 3.494 3.468 3.481 122,875 -0.01(-0.18%)
May 19, 2017 3.487 3.494 3.471 3.487 111,945 +0.00(+0.00%)
May 18, 2017 3.475 3.487 3.475 3.487 64,217 +0.01(+0.18%)
May 17, 2017 3.468 3.494 3.457 3.481 267,624 +0.01(+0.18%)
May 16, 2017 3.475 3.487 3.449 3.475 119,277 +0.00(+0.00%)
May 15, 2017 3.456 3.481 3.445 3.475 155,065 +0.01(+0.37%)
May 12, 2017 3.443 3.462 3.437 3.462 92,690 +0.03(+0.74%)
May 11, 2017 3.430 3.443 3.430 3.437 127,237 +0.01(+0.18%)
May 10, 2017 3.443 3.443 3.430 3.430 88,926 +0.00(+0.00%)
May 09, 2017 3.443 3.449 3.430 3.430 120,521 -0.02(-0.55%)
May 08, 2017 3.430 3.449 3.430 3.449 96,407 +0.02(+0.55%)
May 05, 2017 3.437 3.443 3.418 3.430 78,724 -0.01(-0.18%)
May 04, 2017 3.437 3.443 3.418 3.437 65,159 +0.01(+0.37%)
May 03, 2017 3.424 3.456 3.418 3.424 107,991 +0.00(+0.00%)
May 02, 2017 3.437 3.456 3.418 3.424 447,530 -0.01(-0.37%)
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.