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 (%)
Jun 29, 2018 3.706 3.720 3.693 3.720 90,891 +0.02(+0.55%)
Jun 28, 2018 3.700 3.706 3.680 3.700 58,014 -0.00(-0.00%)
Jun 27, 2018 3.686 3.700 3.680 3.700 149,101 +0.03(+0.73%)
Jun 26, 2018 3.673 3.693 3.660 3.673 90,128 +0.00(+0.00%)
Jun 25, 2018 3.673 3.680 3.653 3.673 172,267 +0.00(+0.00%)
Jun 22, 2018 3.673 3.680 3.653 3.673 213,211 +0.00(+0.00%)
Jun 21, 2018 3.653 3.680 3.647 3.673 115,803 +0.03(+0.73%)
Jun 20, 2018 3.653 3.660 3.645 3.646 86,144 -0.01(-0.37%)
Jun 19, 2018 3.626 3.660 3.626 3.660 102,429 +0.03(+0.74%)
Jun 18, 2018 3.646 3.653 3.620 3.633 155,884 -0.03(-0.73%)
Jun 15, 2018 3.680 3.646 3.660 56,819 +0.01(+0.37%)
Jun 14, 2018 3.633 3.646 3.633 3.646 80,019 +0.01(+0.31%)
Jun 13, 2018 3.633 3.640 3.620 3.635 75,215 +0.00(+0.06%)
Jun 12, 2018 3.633 3.633 3.620 3.633 56,632 +0.01(+0.18%)
Jun 11, 2018 3.620 3.626 3.613 3.626 104,590 +0.01(+0.18%)
Jun 08, 2018 3.620 3.632 3.620 3.620 72,668 +0.00(+0.00%)
Jun 07, 2018 3.626 3.640 3.620 3.620 86,721 -0.01(-0.37%)
Jun 06, 2018 3.620 3.633 168,379 -0.01(-0.32%)
Jun 05, 2018 3.626 3.646 3.626 3.645 71,514 +0.02(+0.51%)
Jun 04, 2018 3.620 3.646 3.620 3.626 187,309 +0.01(+0.18%)
Jun 01, 2018 3.626 3.646 3.620 3.620 143,352 -0.01(-0.18%)
May 31, 2018 3.620 3.633 3.620 3.626 76,677 +0.00(+0.00%)
May 30, 2018 3.620 3.633 3.620 3.626 63,965 +0.00(+0.00%)
May 29, 2018 3.626 3.640 3.626 3.626 39,599 -0.01(-0.37%)
May 25, 2018 3.640 3.640 3.640 0 +0.01(+0.23%)
May 24, 2018 3.620 3.640 3.620 3.631 86,056 +0.01(+0.14%)
May 23, 2018 3.620 3.633 3.613 3.626 89,829 +0.00(+0.00%)
May 22, 2018 3.613 3.626 3.613 3.626 100,221 +0.01(+0.37%)
May 21, 2018 3.620 3.632 3.613 3.613 56,115 -0.01(-0.18%)
May 18, 2018 3.620 3.640 3.620 3.620 142,343 -0.01(-0.18%)
May 17, 2018 3.620 3.631 3.620 3.626 97,287 +0.01(+0.18%)
May 16, 2018 3.626 3.646 3.620 3.620 84,064 +0.00(+0.00%)
May 15, 2018 3.640 3.640 3.620 3.620 80,562 -0.02(-0.55%)
May 14, 2018 3.626 3.640 3.626 3.640 32,895 +0.01(+0.37%)
May 11, 2018 3.633 3.640 3.620 3.626 134,609 -0.02(-0.55%)
May 10, 2018 3.646 3.680 3.646 3.646 26,696 +0.01(+0.18%)
May 09, 2018 3.640 3.640 3.633 3.640 48,361 +0.00(+0.00%)
May 08, 2018 3.633 3.640 3.633 3.640 51,991 +0.01(+0.37%)
May 07, 2018 3.626 3.633 3.610 3.626 83,107 +0.01(+0.37%)
May 04, 2018 3.626 3.626 3.606 3.613 128,358 +0.00(+0.00%)
May 03, 2018 3.620 3.620 3.606 3.613 125,404 -0.01(-0.18%)
May 02, 2018 3.646 3.646 3.599 3.620 198,857 -0.02(-0.55%)
May 01, 2018 3.640 3.640 3.633 3.640 50,885 +0.01(+0.37%)
Apr 30, 2018 3.633 3.646 3.626 3.626 49,890 -0.02(-0.55%)
Apr 27, 2018 3.626 3.666 3.626 3.646 57,498 +0.02(+0.55%)
Apr 26, 2018 3.633 3.653 3.620 3.626 73,307 -0.01(-0.37%)
Apr 25, 2018 3.653 3.653 3.633 3.640 76,199 -0.01(-0.18%)
Apr 24, 2018 3.646 3.653 3.634 3.646 103,548 +0.01(+0.18%)
Apr 23, 2018 3.646 3.651 3.620 3.640 94,289 -0.01(-0.18%)
Apr 20, 2018 3.633 3.666 3.620 3.646 97,676 +0.01(+0.18%)
Apr 19, 2018 3.653 3.660 3.633 3.640 81,234 -0.01(-0.37%)
Apr 18, 2018 3.680 3.700 3.646 3.653 155,921 -0.03(-0.73%)
Apr 17, 2018 3.700 3.700 3.673 3.680 104,461 -0.02(-0.54%)
Apr 16, 2018 3.707 3.713 3.680 3.700 98,655 +0.01(+0.18%)
Apr 13, 2018 3.693 3.725 3.673 3.693 101,478 +0.03(+0.73%)
Apr 12, 2018 3.700 3.707 3.666 3.666 103,231 -0.04(-1.08%)
Apr 11, 2018 3.666 3.707 3.664 3.707 82,950 +0.05(+1.28%)
Apr 10, 2018 3.666 3.672 3.640 3.660 184,614 +0.01(+0.18%)
Apr 09, 2018 3.673 3.680 3.653 3.653 66,742 -0.03(-0.73%)
Apr 06, 2018 3.707 3.720 3.633 3.680 176,972 -0.02(-0.54%)
Apr 05, 2018 3.700 3.713 3.700 3.700 59,317 +0.01(+0.18%)
Apr 04, 2018 3.673 3.693 3.673 3.693 94,151 +0.03(+0.73%)
Apr 03, 2018 3.720 3.740 3.666 3.666 146,917 -0.07(-1.97%)
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.