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

Tcw Strategic (NY: TSI )

4.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2022 4.307 4.307 4.247 4.255 99,483 -0.06(-1.40%)
May 27, 2022 4.281 4.359 4.281 4.316 196,889 +0.02(+0.40%)
May 26, 2022 4.264 4.325 4.264 4.299 94,460 +0.04(+1.02%)
May 25, 2022 4.229 4.290 4.229 4.255 105,741 +0.01(+0.20%)
May 24, 2022 4.221 4.264 4.203 4.247 183,945 +0.02(+0.41%)
May 23, 2022 4.229 4.255 4.221 4.229 130,514 -0.01(-0.20%)
May 20, 2022 4.238 4.264 4.224 4.238 121,272 +0.01(+0.20%)
May 19, 2022 4.212 4.264 4.212 4.229 106,423 -0.02(-0.41%)
May 18, 2022 4.333 4.334 4.221 4.247 62,919 -0.12(-2.77%)
May 17, 2022 4.255 4.368 4.255 4.368 66,661 +0.10(+2.23%)
May 16, 2022 4.203 4.316 4.203 4.273 186,154 +0.04(+1.02%)
May 13, 2022 4.255 4.286 4.212 4.229 140,799 -0.03(-0.61%)
May 12, 2022 4.238 4.273 4.221 4.255 77,639 +0.02(+0.41%)
May 11, 2022 4.247 4.255 4.229 4.238 180,582 -0.05(-1.21%)
May 10, 2022 4.290 4.376 4.290 4.290 163,686 +0.03(+0.61%)
May 09, 2022 4.238 4.290 4.238 4.264 235,568 +0.02(+0.41%)
May 06, 2022 4.238 4.260 4.238 4.247 210,206 +0.00(+0.00%)
May 05, 2022 4.264 4.281 4.247 4.247 112,937 -0.06(-1.50%)
May 04, 2022 4.255 4.316 4.238 4.312 98,667 +0.05(+1.12%)
May 03, 2022 4.238 4.307 4.238 4.264 158,525 +0.01(+0.22%)
May 02, 2022 4.273 4.299 4.221 4.254 118,499 -0.04(-0.83%)
Apr 29, 2022 4.307 4.324 4.290 4.290 87,719 -0.04(-1.00%)
Apr 28, 2022 4.325 4.368 4.281 4.333 264,189 +0.01(+0.30%)
Apr 27, 2022 4.307 4.350 4.307 4.320 57,332 -0.00(-0.10%)
Apr 26, 2022 4.325 4.359 4.281 4.325 177,460 -0.02(-0.40%)
Apr 25, 2022 4.307 4.368 4.307 4.342 82,747 +0.03(+0.80%)
Apr 22, 2022 4.325 4.333 4.307 4.307 111,188 -0.03(-0.79%)
Apr 21, 2022 4.342 4.350 4.325 4.342 97,228 -0.02(-0.40%)
Apr 20, 2022 4.316 4.359 4.316 4.359 137,855 +0.03(+0.80%)
Apr 19, 2022 4.299 4.350 4.299 4.325 247,415 -0.01(-0.20%)
Apr 18, 2022 4.325 4.368 4.273 4.333 363,125 -0.01(-0.20%)
Apr 14, 2022 4.359 4.385 4.336 4.342 76,613 -0.03(-0.79%)
Apr 13, 2022 4.376 4.385 4.342 4.376 64,951 +0.01(+0.20%)
Apr 12, 2022 4.333 4.394 4.333 4.368 155,579 +0.03(+0.60%)
Apr 11, 2022 4.325 4.385 4.325 4.342 88,348 -0.01(-0.20%)
Apr 08, 2022 4.394 4.394 4.342 4.350 88,859 -0.02(-0.40%)
Apr 07, 2022 4.350 4.376 4.342 4.368 127,426 +0.02(+0.40%)
Apr 06, 2022 4.368 4.394 4.325 4.350 280,860 -0.05(-1.18%)
Apr 05, 2022 4.394 4.420 4.350 4.402 139,205 -0.01(-0.20%)
Apr 04, 2022 4.394 4.428 4.385 4.411 93,924 -0.03(-0.58%)
Apr 01, 2022 4.411 4.454 4.350 4.437 96,057 -0.02(-0.39%)
Mar 31, 2022 4.472 4.472 4.385 4.454 187,378 -0.02(-0.39%)
Mar 30, 2022 4.428 4.472 4.420 4.472 39,105 +0.05(+1.08%)
Mar 29, 2022 4.364 4.441 4.338 4.424 83,373 +0.08(+1.77%)
Mar 28, 2022 4.381 4.381 4.287 4.347 211,640 -0.03(-0.78%)
Mar 25, 2022 4.390 4.413 4.373 4.381 91,878 -0.01(-0.22%)
Mar 24, 2022 4.415 4.415 4.373 4.391 57,186 -0.03(-0.75%)
Mar 23, 2022 4.364 4.449 4.364 4.424 75,466 +0.04(+0.98%)
Mar 22, 2022 4.390 4.390 4.360 4.381 43,366 -0.01(-0.21%)
Mar 21, 2022 4.373 4.424 4.347 4.391 110,194 +0.00(+0.02%)
Mar 18, 2022 4.364 4.427 4.364 4.390 51,123 +0.00(+0.00%)
Mar 17, 2022 4.338 4.433 4.330 4.390 72,092 +0.04(+0.98%)
Mar 16, 2022 4.330 4.381 4.330 4.347 203,900 +0.01(+0.20%)
Mar 15, 2022 4.287 4.356 4.287 4.338 111,025 +0.03(+0.80%)
Mar 14, 2022 4.321 4.347 4.244 4.304 208,588 -0.05(-1.18%)
Mar 11, 2022 4.347 4.381 4.338 4.356 183,414 +0.01(+0.20%)
Mar 10, 2022 4.304 4.381 4.279 4.347 346,956 +0.03(+0.59%)
Mar 09, 2022 4.390 4.467 4.287 4.321 601,071 -0.06(-1.46%)
Mar 08, 2022 4.364 4.407 4.364 4.386 174,426 +0.02(+0.49%)
Mar 07, 2022 4.424 4.441 4.364 4.364 141,797 -0.08(-1.73%)
Mar 04, 2022 4.450 4.467 4.407 4.441 142,670 -0.01(-0.19%)
Mar 03, 2022 4.450 4.481 4.434 4.450 113,852 +0.03(+0.58%)
Mar 02, 2022 4.424 4.458 4.424 4.424 89,819 -0.02(-0.39%)
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.