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

Tcw Strategic (NY: TSI )

4.575 +0.015 (+0.33%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 1, 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 (%)
Apr 30, 2024 4.540 4.567 4.530 4.560 331,522 +0.02(+0.44%)
Apr 29, 2024 4.590 4.600 4.520 4.540 533,368 -0.06(-1.30%)
Apr 26, 2024 4.580 4.600 4.580 4.600 57,949 +0.03(+0.66%)
Apr 25, 2024 4.570 4.580 4.560 4.570 84,522 -0.03(-0.65%)
Apr 24, 2024 4.620 4.620 4.590 4.600 67,533 -0.01(-0.16%)
Apr 23, 2024 4.580 4.630 4.580 4.607 40,975 +0.02(+0.38%)
Apr 22, 2024 4.630 4.630 4.580 4.590 65,683 -0.01(-0.22%)
Apr 19, 2024 4.610 4.630 4.600 4.600 10,548 -0.02(-0.43%)
Apr 18, 2024 4.620 4.670 4.610 4.620 74,084 +0.02(+0.43%)
Apr 17, 2024 4.600 4.630 4.580 4.600 44,702 +0.01(+0.20%)
Apr 16, 2024 4.610 4.620 4.590 4.591 54,360 -0.03(-0.63%)
Apr 15, 2024 4.670 4.670 4.610 4.620 63,214 -0.03(-0.65%)
Apr 12, 2024 4.650 4.690 4.630 4.650 161,773 +0.01(+0.22%)
Apr 11, 2024 4.660 4.669 4.580 4.640 216,389 -0.02(-0.43%)
Apr 10, 2024 4.690 4.690 4.660 4.660 108,452 -0.01(-0.21%)
Apr 09, 2024 4.680 4.700 4.640 4.670 45,548 -0.01(-0.32%)
Apr 08, 2024 4.700 4.700 4.680 4.685 48,698 -0.02(-0.43%)
Apr 05, 2024 4.700 4.730 4.700 4.705 42,769 -0.03(-0.53%)
Apr 04, 2024 4.700 4.740 4.700 4.730 83,686 +0.04(+0.85%)
Apr 03, 2024 4.680 4.700 4.680 4.690 49,438 -0.01(-0.21%)
Apr 02, 2024 4.730 4.745 4.690 4.700 111,412 -0.06(-1.26%)
Apr 01, 2024 4.790 4.820 4.760 4.760 105,467 -0.05(-1.04%)
Mar 28, 2024 4.670 4.820 4.780 4.810 552,124 +0.12(+2.56%)
Mar 27, 2024 4.660 4.710 4.660 4.690 51,514 +0.03(+0.64%)
Mar 26, 2024 4.680 4.680 4.640 4.660 92,901 +0.00(+0.00%)
Mar 25, 2024 4.650 4.690 4.630 4.660 69,898 -0.02(-0.42%)
Mar 22, 2024 4.680 4.690 4.630 4.680 61,655 +0.00(+0.00%)
Mar 21, 2024 4.630 4.690 4.630 4.680 92,700 +0.03(+0.64%)
Mar 20, 2024 4.621 4.650 4.621 4.650 97,113 +0.01(+0.21%)
Mar 19, 2024 4.601 4.640 4.601 4.640 93,495 +0.03(+0.64%)
Mar 18, 2024 4.601 4.621 4.571 4.611 42,402 +0.00(+0.00%)
Mar 15, 2024 4.601 4.621 4.596 4.611 115,770 +0.00(+0.00%)
Mar 14, 2024 4.611 4.633 4.601 4.611 129,872 -0.02(-0.43%)
Mar 13, 2024 4.621 4.649 4.611 4.630 55,984 -0.01(-0.21%)
Mar 12, 2024 4.621 4.650 4.611 4.640 77,799 +0.02(+0.43%)
Mar 11, 2024 4.650 4.650 4.611 4.621 45,585 -0.02(-0.43%)
Mar 08, 2024 4.630 4.640 4.611 4.640 47,411 +0.00(+0.00%)
Mar 07, 2024 4.630 4.640 4.601 4.640 86,915 +0.03(+0.64%)
Mar 06, 2024 4.611 4.630 4.601 4.611 39,669 +0.00(+0.00%)
Mar 05, 2024 4.611 4.640 4.601 4.611 93,259 -0.02(-0.43%)
Mar 04, 2024 4.581 4.630 4.571 4.630 1,319,822 +0.03(+0.64%)
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.