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, 2023 4.330 4.339 4.302 4.330 144,918 -0.02(-0.43%)
May 30, 2023 4.339 4.349 4.312 4.349 42,154 +0.03(+0.64%)
May 26, 2023 4.312 4.330 4.302 4.321 40,520 -0.01(-0.21%)
May 25, 2023 4.321 4.330 4.302 4.330 74,567 -0.01(-0.21%)
May 24, 2023 4.321 4.339 4.302 4.339 187,349 +0.00(+0.00%)
May 23, 2023 4.321 4.349 4.321 4.339 54,505 +0.00(+0.00%)
May 22, 2023 4.339 4.339 4.330 4.339 78,473 +0.01(+0.21%)
May 19, 2023 4.330 4.339 4.321 4.330 116,633 +0.00(+0.00%)
May 18, 2023 4.312 4.338 4.312 4.330 120,163 +0.00(+0.00%)
May 17, 2023 4.321 4.330 4.312 4.330 85,263 +0.02(+0.43%)
May 16, 2023 4.312 4.339 4.312 4.312 180,874 -0.01(-0.21%)
May 15, 2023 4.321 4.330 4.321 4.321 66,653 -0.01(-0.21%)
May 12, 2023 4.330 4.349 4.330 4.330 99,479 -0.01(-0.21%)
May 11, 2023 4.321 4.348 4.321 4.339 155,683 +0.02(+0.43%)
May 10, 2023 4.339 4.344 4.321 4.321 113,193 -0.02(-0.43%)
May 09, 2023 4.330 4.339 4.330 4.339 25,543 +0.01(+0.21%)
May 08, 2023 4.330 4.349 4.330 4.330 41,574 -0.01(-0.21%)
May 05, 2023 4.321 4.349 4.321 4.339 49,069 +0.00(+0.00%)
May 04, 2023 4.339 4.339 4.321 4.339 91,546 +0.02(+0.43%)
May 03, 2023 4.339 4.339 4.312 4.321 160,348 +0.00(+0.00%)
May 02, 2023 4.330 4.339 4.312 4.321 120,773 -0.02(-0.43%)
May 01, 2023 4.339 4.349 4.330 4.339 98,037 -0.01(-0.21%)
Apr 28, 2023 4.339 4.349 4.321 4.349 154,554 -0.01(-0.21%)
Apr 27, 2023 4.358 4.367 4.339 4.358 94,476 -0.01(-0.21%)
Apr 26, 2023 4.367 4.376 4.344 4.367 148,240 -0.01(-0.21%)
Apr 25, 2023 4.367 4.377 4.358 4.376 36,272 +0.01(+0.21%)
Apr 24, 2023 4.386 4.386 4.358 4.367 70,743 +0.00(+0.00%)
Apr 21, 2023 4.367 4.395 4.358 4.367 129,330 -0.02(-0.42%)
Apr 20, 2023 4.367 4.386 4.359 4.386 100,731 +0.01(+0.21%)
Apr 19, 2023 4.376 4.386 4.358 4.376 84,741 -0.01(-0.21%)
Apr 18, 2023 4.386 4.386 4.349 4.386 135,242 +0.01(+0.21%)
Apr 17, 2023 4.386 4.404 4.339 4.376 206,932 +0.00(+0.00%)
Apr 14, 2023 4.395 4.404 4.358 4.376 134,783 +0.01(+0.21%)
Apr 13, 2023 4.395 4.395 4.358 4.367 206,986 -0.02(-0.42%)
Apr 12, 2023 4.414 4.423 4.376 4.386 135,237 +0.00(+0.00%)
Apr 11, 2023 4.376 4.414 4.376 4.386 222,420 +0.01(+0.21%)
Apr 10, 2023 4.349 4.376 4.349 4.376 71,756 +0.01(+0.21%)
Apr 06, 2023 4.349 4.386 4.339 4.367 114,554 +0.01(+0.21%)
Apr 05, 2023 4.386 4.395 4.349 4.358 63,599 -0.02(-0.42%)
Apr 04, 2023 4.367 4.395 4.339 4.376 220,734 +0.01(+0.21%)
Apr 03, 2023 4.330 4.404 4.330 4.367 155,442 +0.03(+0.64%)
Mar 31, 2023 4.376 4.403 4.339 4.339 380,039 -0.04(-0.85%)
Mar 30, 2023 4.414 4.414 4.367 4.376 98,996 +0.00(+0.00%)
Mar 29, 2023 4.404 4.404 4.344 4.376 135,384 -0.03(-0.62%)
Mar 28, 2023 4.422 4.422 4.367 4.404 73,972 -0.01(-0.21%)
Mar 27, 2023 4.404 4.441 4.376 4.413 220,472 +0.01(+0.21%)
Mar 24, 2023 4.523 4.541 4.376 4.404 342,742 -0.11(-2.43%)
Mar 23, 2023 4.550 4.569 4.505 4.514 56,938 -0.04(-0.80%)
Mar 22, 2023 4.560 4.569 4.537 4.550 48,735 +0.03(+0.61%)
Mar 21, 2023 4.550 4.578 4.505 4.523 109,102 -0.02(-0.40%)
Mar 20, 2023 4.587 4.587 4.505 4.541 129,919 -0.02(-0.40%)
Mar 17, 2023 4.587 4.587 4.532 4.560 85,591 -0.03(-0.60%)
Mar 16, 2023 4.550 4.587 4.514 4.587 87,912 +0.04(+0.80%)
Mar 15, 2023 4.514 4.569 4.510 4.550 78,706 +0.03(+0.61%)
Mar 14, 2023 4.486 4.550 4.450 4.523 82,890 +0.08(+1.86%)
Mar 13, 2023 4.477 4.488 4.431 4.441 95,562 -0.06(-1.42%)
Mar 10, 2023 4.441 4.505 4.441 4.505 138,732 +0.05(+1.03%)
Mar 09, 2023 4.514 4.514 4.441 4.459 69,098 -0.05(-1.02%)
Mar 08, 2023 4.550 4.550 4.495 4.505 114,218 -0.03(-0.61%)
Mar 07, 2023 4.550 4.596 4.495 4.532 104,086 +0.00(+0.00%)
Mar 06, 2023 4.560 4.576 4.518 4.532 99,393 -0.02(-0.40%)
Mar 03, 2023 4.560 4.578 4.532 4.550 182,351 +0.02(+0.40%)
Mar 02, 2023 4.532 4.541 4.514 4.532 151,722 -0.00(-0.10%)
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.