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

Tcw Strategic (NY: TSI )

4.690 +0.030 (+0.64%)
Official Closing 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, 2006 1.654 1.677 1.650 1.660 163,120 -0.01(-0.42%)
May 30, 2006 1.667 1.681 1.650 1.667 84,646 -0.00(-0.20%)
May 26, 2006 1.674 1.677 1.650 1.671 129,614 +0.01(+0.61%)
May 25, 2006 1.664 1.677 1.655 1.660 143,428 -0.01(-0.41%)
May 24, 2006 1.688 1.688 1.654 1.667 200,740 +0.00(+0.00%)
May 23, 2006 1.664 1.701 1.664 1.667 194,274 -0.01(-0.41%)
May 22, 2006 1.643 1.674 1.643 1.674 53,197 +0.01(+0.82%)
May 19, 2006 1.643 1.667 1.640 1.660 240,712 +0.00(+0.21%)
May 18, 2006 1.647 1.664 1.640 1.657 134,022 -0.00(-0.20%)
May 17, 2006 1.657 1.669 1.616 1.660 360,039 -0.01(-0.81%)
May 16, 2006 1.654 1.674 1.654 1.674 337,702 +0.02(+1.23%)
May 15, 2006 1.654 1.664 1.647 1.654 175,758 -0.00(-0.21%)
May 12, 2006 1.674 1.688 1.654 1.657 222,489 -0.01(-0.81%)
May 11, 2006 1.657 1.671 1.657 1.671 143,428 -0.01(-0.61%)
May 10, 2006 1.698 1.698 1.647 1.681 320,655 -0.02(-1.00%)
May 09, 2006 1.677 1.698 1.677 1.698 193,098 +0.01(+0.40%)
May 08, 2006 1.691 1.698 1.671 1.691 125,793 -0.00(-0.20%)
May 05, 2006 1.674 1.701 1.667 1.694 170,467 +0.00(+0.20%)
May 04, 2006 1.681 1.691 1.660 1.691 115,212 +0.02(+1.02%)
May 03, 2006 1.657 1.677 1.647 1.674 145,485 +0.00(+0.20%)
May 02, 2006 1.640 1.698 1.639 1.671 258,052 +0.01(+0.41%)
May 01, 2006 1.671 1.677 1.637 1.664 206,912 -0.01(-0.41%)
Apr 28, 2006 1.688 1.691 1.657 1.671 119,915 -0.00(-0.20%)
Apr 27, 2006 1.660 1.674 1.640 1.674 318,010 +0.00(+0.20%)
Apr 26, 2006 1.674 1.688 1.660 1.671 140,782 -0.01(-0.81%)
Apr 25, 2006 1.694 1.698 1.674 1.684 198,095 -0.01(-0.60%)
Apr 24, 2006 1.691 1.705 1.671 1.694 264,225 +0.01(+0.61%)
Apr 21, 2006 1.698 1.701 1.677 1.684 311,544 +0.01(+0.41%)
Apr 20, 2006 1.677 1.694 1.657 1.677 285,386 -0.01(-0.80%)
Apr 19, 2006 1.701 1.701 1.660 1.691 115,212 -0.01(-0.60%)
Apr 18, 2006 1.715 1.715 1.684 1.701 173,994 -0.01(-0.79%)
Apr 17, 2006 1.708 1.715 1.667 1.715 280,684 +0.04(+2.23%)
Apr 13, 2006 1.705 1.701 1.674 1.677 115,506 -0.03(-1.60%)
Apr 12, 2006 1.705 1.715 1.681 1.705 152,539 -0.01(-0.60%)
Apr 11, 2006 1.701 1.715 1.701 1.715 155,772 +0.01(+0.80%)
Apr 10, 2006 1.708 1.715 1.701 1.701 218,669 -0.01(-0.79%)
Apr 07, 2006 1.708 1.718 1.693 1.715 312,132 +0.02(+1.00%)
Apr 06, 2006 1.691 1.701 1.674 1.698 157,535 +0.00(+0.00%)
Apr 05, 2006 1.694 1.705 1.674 1.698 172,231 +0.00(+0.20%)
Apr 04, 2006 1.701 1.708 1.677 1.694 238,948 +0.01(+0.61%)
Apr 03, 2006 1.708 1.711 1.677 1.684 124,030 -0.02(-1.39%)
Mar 31, 2006 1.708 1.711 1.691 1.708 338,878 +0.01(+0.40%)
Mar 30, 2006 1.708 1.722 1.701 1.701 489,066 -0.01(-0.79%)
Mar 29, 2006 1.728 1.728 1.698 1.715 326,240 -0.02(-0.98%)
Mar 28, 2006 1.732 1.735 1.715 1.732 181,342 +0.00(+0.00%)
Mar 27, 2006 1.759 1.759 1.715 1.732 328,297 -0.00(-0.20%)
Mar 24, 2006 1.749 1.752 1.708 1.735 551,669 -0.01(-0.58%)
Mar 23, 2006 1.745 1.749 1.732 1.745 446,155 -0.00(-0.19%)
Mar 22, 2006 1.756 1.756 1.735 1.749 399,423 +0.01(+0.78%)
Mar 21, 2006 1.735 1.749 1.720 1.735 466,729 +0.01(+0.59%)
Mar 20, 2006 1.745 1.752 1.701 1.725 507,582 -0.02(-0.98%)
Mar 17, 2006 1.708 1.742 1.708 1.742 800,316 +0.03(+1.79%)
Mar 16, 2006 1.667 1.715 1.667 1.711 538,736 +0.02(+1.00%)
Mar 15, 2006 1.664 1.698 1.654 1.694 768,280 +0.04(+2.46%)
Mar 14, 2006 1.643 1.657 1.638 1.654 351,810 +0.01(+0.42%)
Mar 13, 2006 1.650 1.650 1.620 1.647 290,383 +0.00(+0.21%)
Mar 10, 2006 1.603 1.643 1.600 1.643 267,164 +0.03(+1.68%)
Mar 09, 2006 1.620 1.640 1.603 1.616 462,908 +0.00(+0.21%)
Mar 08, 2006 1.640 1.640 1.603 1.613 320,361 -0.03(-1.66%)
Mar 07, 2006 1.654 1.654 1.633 1.640 191,629 -0.01(-0.62%)
Mar 06, 2006 1.654 1.660 1.640 1.650 170,761 -0.01(-0.82%)
Mar 03, 2006 1.664 1.667 1.654 1.664 94,345 +0.00(+0.20%)
Mar 02, 2006 1.667 1.671 1.650 1.660 132,259 -0.01(-0.41%)
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.