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

Tcw Strategic (NY: TSI )

4.625 +0.015 (+0.33%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 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 30, 2008 1.290 1.296 1.286 1.293 115,045 +0.01(+1.06%)
May 29, 2008 1.286 1.300 1.279 1.279 391,006 -0.02(-1.31%)
May 28, 2008 1.286 1.296 1.283 1.296 384,313 +0.01(+0.79%)
May 27, 2008 1.296 1.296 1.283 1.286 738,872 +0.00(+0.27%)
May 26, 2008 1.296 1.303 1.283 1.283 0 +0.00(+0.00%)
May 23, 2008 1.296 1.303 1.283 1.283 190,653 -0.01(-0.79%)
May 22, 2008 1.296 1.313 1.290 1.293 405,628 +0.00(+0.00%)
May 21, 2008 1.296 1.296 1.286 1.293 292,569 +0.01(+0.53%)
May 20, 2008 1.303 1.313 1.286 1.286 332,515 -0.01(-0.89%)
May 19, 2008 1.296 1.313 1.296 1.298 220,358 -0.01(-0.42%)
May 16, 2008 1.293 1.303 1.293 1.303 136,262 +0.01(+0.79%)
May 15, 2008 1.290 1.303 1.286 1.293 223,497 +0.00(+0.00%)
May 14, 2008 1.286 1.303 1.286 1.293 259,590 +0.00(+0.26%)
May 13, 2008 1.290 1.303 1.279 1.290 139,351 -0.00(-0.26%)
May 12, 2008 1.293 1.300 1.286 1.293 74,288 +0.01(+0.53%)
May 09, 2008 1.286 1.296 1.286 1.286 95,520 -0.01(-0.53%)
May 08, 2008 1.300 1.303 1.286 1.293 83,176 -0.00(-0.26%)
May 07, 2008 1.300 1.303 1.293 1.296 144,571 -0.00(-0.26%)
May 06, 2008 1.286 1.300 1.279 1.300 200,032 +0.01(+0.79%)
May 05, 2008 1.293 1.300 1.286 1.290 142,960 -0.01(-0.79%)
May 02, 2008 1.286 1.303 1.286 1.300 241,588 +0.01(+0.53%)
May 01, 2008 1.296 1.300 1.290 1.293 169,500 -0.00(-0.26%)
Apr 30, 2008 1.293 1.303 1.293 1.296 322,445 +0.00(+0.00%)
Apr 29, 2008 1.293 1.310 1.293 1.296 194,330 +0.00(+0.26%)
Apr 28, 2008 1.324 1.330 1.293 1.293 278,879 -0.03(-2.31%)
Apr 25, 2008 1.296 1.327 1.293 1.324 364,451 +0.03(+2.10%)
Apr 24, 2008 1.296 1.310 1.296 1.296 369,494 -0.01(-1.04%)
Apr 23, 2008 1.276 1.310 1.272 1.310 1,084,495 +0.03(+2.39%)
Apr 22, 2008 1.262 1.279 1.262 1.279 811,529 +0.01(+0.80%)
Apr 21, 2008 1.262 1.276 1.262 1.269 504,734 +0.01(+1.08%)
Apr 18, 2008 1.259 1.266 1.255 1.255 138,666 -0.00(-0.27%)
Apr 17, 2008 1.262 1.266 1.255 1.259 126,381 -0.01(-0.54%)
Apr 16, 2008 1.262 1.276 1.249 1.266 462,332 +0.00(+0.27%)
Apr 15, 2008 1.262 1.269 1.259 1.262 123,001 +0.00(+0.27%)
Apr 14, 2008 1.272 1.272 1.255 1.259 329,511 +0.00(+0.00%)
Apr 11, 2008 1.272 1.272 1.249 1.259 235,072 -0.01(-1.07%)
Apr 10, 2008 1.259 1.272 1.249 1.272 243,363 +0.02(+1.91%)
Apr 09, 2008 1.276 1.276 1.249 1.249 198,689 -0.02(-1.87%)
Apr 08, 2008 1.266 1.283 1.255 1.272 242,181 +0.00(+0.00%)
Apr 07, 2008 1.266 1.272 1.259 1.272 183,914 +0.01(+0.54%)
Apr 04, 2008 1.259 1.266 1.253 1.266 195,082 +0.00(+0.27%)
Apr 03, 2008 1.249 1.266 1.249 1.262 125,925 +0.01(+0.82%)
Apr 02, 2008 1.252 1.262 1.249 1.252 160,915 -0.00(-0.27%)
Apr 01, 2008 1.242 1.259 1.242 1.255 230,425 +0.01(+1.10%)
Mar 31, 2008 1.245 1.255 1.242 1.242 238,948 -0.01(-0.54%)
Mar 28, 2008 1.269 1.276 1.249 1.249 160,768 -0.01(-0.81%)
Mar 27, 2008 1.262 1.276 1.255 1.259 95,814 +0.00(+0.27%)
Mar 26, 2008 1.255 1.266 1.245 1.255 213,566 -0.01(-1.07%)
Mar 25, 2008 1.269 1.279 1.269 1.269 266,355 +0.01(+0.54%)
Mar 24, 2008 1.255 1.269 1.255 1.262 172,098 -0.00(-0.27%)
Mar 21, 2008 1.272 1.276 1.255 1.266 101,398 +0.00(+0.00%)
Mar 20, 2008 1.272 1.276 1.255 1.266 101,398 +0.01(+1.09%)
Mar 19, 2008 1.272 1.276 1.242 1.252 386,997 -0.04(-3.16%)
Mar 18, 2008 1.272 1.293 1.259 1.293 286,988 +0.02(+1.61%)
Mar 17, 2008 1.242 1.279 1.225 1.272 980,145 -0.00(-0.00%)
Mar 14, 2008 1.286 1.286 1.266 1.272 129,681 -0.04(-3.36%)
Mar 13, 2008 1.245 1.317 1.238 1.317 339,704 +0.04(+3.48%)
Mar 12, 2008 1.262 1.286 1.252 1.272 269,771 +0.01(+1.08%)
Mar 11, 2008 1.221 1.272 1.211 1.259 484,833 +0.02(+1.65%)
Mar 10, 2008 1.262 1.279 1.218 1.238 217,493 -0.04(-3.45%)
Mar 07, 2008 1.262 1.283 1.262 1.283 91,699 +0.02(+1.61%)
Mar 06, 2008 1.262 1.279 1.255 1.262 261,191 -0.02(-1.33%)
Mar 05, 2008 1.272 1.283 1.252 1.279 210,145 -0.00(-0.27%)
Mar 04, 2008 1.259 1.286 1.255 1.283 126,087 +0.01(+0.53%)
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.