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, 2023 4.396 4.424 4.396 4.396 33,498 -0.02(-0.43%)
Jul 28, 2023 4.377 4.415 4.377 4.415 203,011 +0.02(+0.43%)
Jul 27, 2023 4.386 4.396 4.368 4.396 128,179 +0.02(+0.43%)
Jul 26, 2023 4.358 4.396 4.358 4.377 44,686 -0.01(-0.21%)
Jul 25, 2023 4.377 4.396 4.368 4.386 66,112 +0.01(+0.21%)
Jul 24, 2023 4.377 4.396 4.370 4.377 62,624 -0.02(-0.43%)
Jul 21, 2023 4.349 4.396 4.349 4.396 56,336 +0.04(+0.86%)
Jul 20, 2023 4.358 4.368 4.339 4.358 106,939 -0.03(-0.64%)
Jul 19, 2023 4.358 4.386 4.358 4.386 85,861 +0.01(+0.21%)
Jul 18, 2023 4.349 4.377 4.343 4.377 101,547 +0.03(+0.65%)
Jul 17, 2023 4.358 4.369 4.349 4.349 120,359 -0.04(-0.86%)
Jul 14, 2023 4.377 4.386 4.358 4.386 120,460 +0.01(+0.21%)
Jul 13, 2023 4.349 4.377 4.349 4.377 187,996 +0.01(+0.22%)
Jul 12, 2023 4.349 4.368 4.321 4.368 126,296 +0.05(+1.09%)
Jul 11, 2023 4.321 4.349 4.311 4.321 324,890 -0.02(-0.43%)
Jul 10, 2023 4.311 4.339 4.311 4.339 91,881 +0.02(+0.43%)
Jul 07, 2023 4.293 4.321 4.293 4.321 153,481 +0.03(+0.66%)
Jul 06, 2023 4.321 4.321 4.283 4.293 170,109 -0.04(-0.87%)
Jul 05, 2023 4.302 4.346 4.302 4.330 68,530 +0.01(+0.22%)
Jul 03, 2023 4.330 4.349 4.321 4.321 119,502 -0.03(-0.65%)
Jun 30, 2023 4.302 4.349 4.302 4.349 146,411 +0.04(+0.87%)
Jun 29, 2023 4.330 4.347 4.302 4.311 84,923 -0.02(-0.43%)
Jun 28, 2023 4.321 4.339 4.312 4.330 135,000 +0.01(+0.21%)
Jun 27, 2023 4.321 4.330 4.312 4.321 64,324 +0.01(+0.22%)
Jun 26, 2023 4.312 4.321 4.312 4.312 38,492 +0.00(+0.00%)
Jun 23, 2023 4.321 4.330 4.312 4.312 60,495 -0.01(-0.21%)
Jun 22, 2023 4.321 4.339 4.312 4.321 120,692 -0.01(-0.21%)
Jun 21, 2023 4.321 4.330 4.312 4.330 256,669 +0.00(+0.00%)
Jun 20, 2023 4.312 4.339 4.312 4.330 88,505 +0.02(+0.43%)
Jun 16, 2023 4.330 4.330 4.312 4.312 69,279 -0.03(-0.64%)
Jun 15, 2023 4.330 4.339 4.321 4.339 95,763 +0.01(+0.21%)
May 08, 2023 4.330 4.349 4.330 4.330 41,574 -0.01(-0.21%)
May 05, 2023 4.321 4.349 4.321 4.339 49,069 +0.00(+0.00%)
May 04, 2023 4.339 4.339 4.321 4.339 91,546 +0.02(+0.43%)
May 03, 2023 4.339 4.339 4.312 4.321 160,348 +0.00(+0.00%)
May 02, 2023 4.330 4.339 4.312 4.321 120,773 -0.02(-0.43%)
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.