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

Tcw Strategic (NY: TSI )

4.630 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2007 1.449 1.490 1.449 1.483 271,572 +0.02(+1.16%)
Jul 30, 2007 1.460 1.500 1.460 1.466 253,350 -0.03(-1.82%)
Jul 27, 2007 1.463 1.514 1.460 1.494 365,623 +0.02(+1.15%)
Jul 26, 2007 1.466 1.500 1.449 1.477 611,038 -0.03(-2.03%)
Jul 25, 2007 1.490 1.514 1.480 1.507 509,933 +0.01(+0.45%)
Jul 24, 2007 1.456 1.511 1.456 1.500 882,023 +0.03(+2.32%)
Jul 23, 2007 1.436 1.487 1.436 1.466 592,816 +0.04(+2.62%)
Jul 20, 2007 1.449 1.453 1.398 1.429 1,311,426 -0.03(-1.87%)
Jul 19, 2007 1.473 1.487 1.443 1.456 913,178 -0.02(-1.38%)
Jul 18, 2007 1.500 1.504 1.459 1.477 792,675 -0.04(-2.47%)
Jul 17, 2007 1.548 1.555 1.504 1.514 646,895 -0.04(-2.84%)
Jul 16, 2007 1.572 1.579 1.552 1.558 349,165 -0.02(-1.29%)
Jul 13, 2007 1.616 1.620 1.569 1.579 399,129 -0.01(-0.85%)
Jul 12, 2007 1.620 1.623 1.592 1.592 384,140 +0.00(+0.21%)
Jul 11, 2007 1.582 1.609 1.575 1.589 347,107 +0.02(+1.30%)
Jul 10, 2007 1.609 1.609 1.569 1.569 231,601 -0.03(-2.12%)
Jul 09, 2007 1.620 1.620 1.558 1.603 416,470 -0.00(-0.21%)
Jul 06, 2007 1.613 1.613 1.599 1.606 156,066 -0.01(-0.63%)
Jul 05, 2007 1.606 1.626 1.606 1.616 187,808 +0.00(+0.21%)
Jul 03, 2007 1.633 1.633 1.603 1.613 255,407 -0.02(-1.46%)
Jul 02, 2007 1.620 1.660 1.616 1.637 284,210 +0.00(+0.00%)
Jun 29, 2007 1.647 1.647 1.620 1.637 198,977 -0.00(-0.21%)
Jun 28, 2007 1.623 1.660 1.623 1.640 129,320 -0.01(-0.62%)
Jun 27, 2007 1.592 1.664 1.582 1.650 213,378 -0.01(-0.61%)
Jun 26, 2007 1.674 1.677 1.657 1.660 248,060 +0.00(+0.21%)
Jun 25, 2007 1.701 1.701 1.657 1.657 261,285 -0.05(-2.99%)
Jun 22, 2007 1.701 1.725 1.688 1.708 277,744 +0.00(+0.02%)
Jun 21, 2007 1.688 1.718 1.681 1.708 136,668 +0.01(+0.78%)
Jun 20, 2007 1.725 1.732 1.688 1.694 282,741 -0.02(-1.39%)
Jun 19, 2007 1.708 1.718 1.694 1.718 320,655 +0.01(+0.60%)
Jun 18, 2007 1.694 1.708 1.684 1.708 193,980 +0.02(+1.41%)
Jun 15, 2007 1.671 1.691 1.669 1.684 258,052 +0.02(+1.23%)
Jun 14, 2007 1.657 1.677 1.647 1.664 212,496 +0.01(+0.41%)
Jun 13, 2007 1.650 1.684 1.640 1.657 299,494 -0.00(-0.20%)
Jun 12, 2007 1.671 1.681 1.640 1.660 300,669 -0.02(-1.41%)
Jun 11, 2007 1.684 1.691 1.671 1.684 295,085 +0.00(+0.20%)
Jun 08, 2007 1.705 1.705 1.681 1.681 223,371 -0.01(-0.40%)
Jun 07, 2007 1.705 1.705 1.688 1.688 165,765 -0.01(-0.80%)
Jun 06, 2007 1.708 1.711 1.684 1.701 223,665 +0.00(+0.20%)
Jun 05, 2007 1.728 1.732 1.698 1.698 247,472 -0.02(-1.38%)
Jun 04, 2007 1.708 1.722 1.705 1.722 246,002 +0.01(+0.80%)
Jun 01, 2007 1.735 1.735 1.708 1.708 268,339 +0.00(+0.00%)
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%)
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.