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: 11:34 AM EDT, May 22, 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, 2007 1.725 1.728 1.705 1.708 238,067 -0.01(-0.40%)
May 30, 2007 1.718 1.718 1.684 1.715 381,789 +0.00(+0.20%)
May 29, 2007 1.694 1.711 1.688 1.711 298,024 +0.01(+0.80%)
May 25, 2007 1.708 1.715 1.694 1.698 318,892 +0.01(+0.81%)
May 24, 2007 1.691 1.718 1.684 1.684 349,165 -0.01(-0.80%)
May 23, 2007 1.725 1.732 1.698 1.698 516,693 -0.03(-1.58%)
May 22, 2007 1.728 1.728 1.718 1.725 237,479 +0.00(+0.20%)
May 21, 2007 1.732 1.732 1.722 1.722 125,499 +0.00(+0.00%)
May 18, 2007 1.735 1.739 1.722 1.722 263,931 -0.00(-0.20%)
May 17, 2007 1.728 1.739 1.725 1.725 222,489 -0.00(-0.20%)
May 16, 2007 1.742 1.742 1.725 1.728 268,633 +0.00(+0.00%)
May 15, 2007 1.725 1.742 1.725 1.728 468,198 +0.01(+0.39%)
May 14, 2007 1.722 1.735 1.718 1.722 267,458 +0.00(+0.00%)
May 11, 2007 1.739 1.739 1.722 1.722 244,239 -0.00(-0.20%)
May 10, 2007 1.742 1.742 1.725 1.725 194,862 -0.01(-0.59%)
May 09, 2007 1.756 1.756 1.732 1.735 387,667 -0.01(-0.78%)
May 08, 2007 1.759 1.759 1.742 1.749 228,661 +0.00(+0.19%)
May 07, 2007 1.759 1.759 1.744 1.745 213,084 +0.00(+0.20%)
May 04, 2007 1.742 1.749 1.739 1.742 277,157 +0.00(+0.20%)
May 03, 2007 1.735 1.749 1.735 1.739 257,171 +0.01(+0.39%)
May 02, 2007 1.742 1.749 1.732 1.732 276,569 +0.00(+0.00%)
May 01, 2007 1.732 1.742 1.732 1.732 190,159 +0.00(+0.00%)
Apr 30, 2007 1.888 1.888 1.725 1.732 282,741 +0.00(+0.20%)
Apr 27, 2007 1.732 1.739 1.728 1.728 128,438 +0.00(+0.20%)
Apr 26, 2007 1.742 1.745 1.725 1.725 266,576 -0.01(-0.59%)
Apr 25, 2007 1.742 1.745 1.728 1.735 221,020 +0.01(+0.39%)
Apr 24, 2007 1.732 1.749 1.728 1.728 331,530 -0.01(-0.39%)
Apr 23, 2007 1.728 1.745 1.728 1.735 272,454 +0.00(+0.20%)
Apr 20, 2007 1.752 1.752 1.725 1.732 318,010 +0.00(+0.20%)
Apr 19, 2007 1.739 1.745 1.725 1.728 239,536 +0.00(+0.00%)
Apr 18, 2007 1.756 1.756 1.725 1.728 271,572 -0.01(-0.39%)
Apr 17, 2007 1.762 1.766 1.732 1.735 268,339 -0.02(-1.16%)
Apr 16, 2007 1.759 1.762 1.728 1.756 245,414 +0.01(+0.58%)
Apr 13, 2007 1.759 1.762 1.735 1.745 530,507 +0.01(+0.79%)
Apr 12, 2007 1.752 1.756 1.728 1.732 277,451 -0.01(-0.78%)
Apr 11, 2007 1.739 1.749 1.728 1.745 444,979 +0.00(+0.00%)
Apr 10, 2007 1.762 1.762 1.742 1.745 298,612 -0.01(-0.39%)
Apr 09, 2007 1.752 1.769 1.752 1.752 226,604 -0.01(-0.77%)
Apr 05, 2007 1.759 1.769 1.756 1.766 154,596 +0.00(+0.00%)
Apr 04, 2007 1.756 1.769 1.752 1.766 147,542 +0.01(+0.39%)
Apr 03, 2007 1.769 1.779 1.752 1.759 203,385 -0.01(-0.58%)
Apr 02, 2007 1.779 1.790 1.766 1.769 167,528 -0.02(-1.14%)
Mar 30, 2007 1.759 1.820 1.752 1.790 339,759 +0.03(+1.74%)
Mar 29, 2007 1.749 1.766 1.749 1.759 121,678 +0.01(+0.58%)
Mar 28, 2007 1.745 1.773 1.745 1.749 497,295 -0.02(-1.34%)
Mar 27, 2007 1.776 1.776 1.762 1.773 163,120 -0.01(-0.38%)
Mar 26, 2007 1.766 1.779 1.762 1.779 173,406 +0.01(+0.58%)
Mar 23, 2007 1.769 1.769 1.752 1.769 207,206 -0.01(-0.57%)
Mar 22, 2007 1.769 1.779 1.769 1.779 77,298 +0.00(+0.00%)
Mar 21, 2007 1.773 1.779 1.762 1.779 175,170 +0.01(+0.58%)
Mar 20, 2007 1.779 1.783 1.769 1.769 167,234 +0.00(+0.19%)
Mar 19, 2007 1.786 1.786 1.766 1.766 385,609 -0.00(-0.19%)
Mar 16, 2007 1.769 1.786 1.769 1.769 61,721 -0.02(-0.95%)
Mar 15, 2007 1.779 1.790 1.769 1.786 123,442 +0.02(+0.96%)
Mar 14, 2007 1.790 1.790 1.769 1.769 184,281 -0.02(-0.95%)
Mar 13, 2007 1.779 1.793 1.776 1.786 116,388 +0.01(+0.38%)
Mar 12, 2007 1.783 1.793 1.773 1.779 172,525 -0.00(-0.19%)
Mar 09, 2007 1.773 1.783 1.766 1.783 184,869 +0.02(+0.96%)
Mar 08, 2007 1.786 1.790 1.762 1.766 187,514 -0.02(-1.14%)
Mar 07, 2007 1.776 1.786 1.769 1.786 201,916 +0.01(+0.77%)
Mar 06, 2007 1.779 1.786 1.773 1.773 192,511 +0.01(+0.39%)
Mar 05, 2007 1.759 1.793 1.759 1.766 210,439 +0.00(+0.00%)
Mar 02, 2007 1.790 1.790 1.759 1.766 156,947 -0.01(-0.76%)
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.