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

Tcw Strategic (NY: TSI )

4.730 +0.030 (+0.64%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 28, 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 27, 2024 4.700 4.700 4.673 4.700 83,202 +0.02(+0.42%)
Jun 26, 2024 4.680 4.690 4.680 4.680 65,623 -0.01(-0.32%)
Jun 25, 2024 4.690 4.700 4.680 4.695 97,137 +0.00(+0.11%)
Jun 24, 2024 4.670 4.690 4.651 4.690 77,100 +0.04(+0.85%)
Jun 21, 2024 4.641 4.680 4.641 4.651 100,001 +0.00(+0.00%)
Jun 20, 2024 4.651 4.651 4.631 4.651 85,510 +0.00(+0.00%)
Jun 18, 2024 4.631 4.680 4.631 4.651 84,724 -0.01(-0.21%)
Jun 17, 2024 4.641 4.660 4.611 4.660 117,603 +0.05(+1.07%)
Jun 14, 2024 4.651 4.660 4.611 4.611 88,623 -0.04(-0.85%)
Jun 13, 2024 4.641 4.670 4.621 4.651 87,869 +0.01(+0.21%)
Jun 12, 2024 4.621 4.680 4.601 4.641 161,504 +0.02(+0.43%)
Jun 11, 2024 4.591 4.621 4.572 4.621 128,637 +0.03(+0.75%)
Jun 10, 2024 4.582 4.596 4.572 4.586 117,197 -0.00(-0.11%)
Jun 07, 2024 4.591 4.631 4.562 4.591 263,493 +0.00(+0.00%)
Jun 06, 2024 4.601 4.601 4.572 4.591 84,543 -0.01(-0.21%)
Jun 05, 2024 4.562 4.601 4.544 4.601 187,008 +0.05(+1.08%)
Jun 04, 2024 4.562 4.562 4.522 4.552 366,103 +0.00(+0.00%)
Jun 03, 2024 4.552 4.572 4.522 4.552 376,023 -0.02(-0.43%)
May 31, 2024 4.532 4.572 4.522 4.572 324,967 +0.05(+1.09%)
May 30, 2024 4.542 4.571 4.517 4.522 181,435 -0.02(-0.43%)
May 29, 2024 4.562 4.565 4.483 4.542 265,202 -0.03(-0.65%)
May 28, 2024 4.582 4.601 4.552 4.572 307,209 -0.01(-0.22%)
May 24, 2024 4.591 4.601 4.572 4.582 54,761 -0.02(-0.43%)
May 23, 2024 4.621 4.621 4.573 4.601 55,784 -0.02(-0.43%)
May 22, 2024 4.631 4.631 4.601 4.621 109,296 -0.01(-0.21%)
May 21, 2024 4.601 4.631 4.601 4.631 107,107 +0.03(+0.64%)
May 20, 2024 4.582 4.601 4.581 4.601 113,615 +0.03(+0.65%)
May 17, 2024 4.582 4.591 4.572 4.572 51,657 -0.02(-0.43%)
May 16, 2024 4.572 4.601 4.570 4.591 128,252 +0.02(+0.43%)
May 15, 2024 4.572 4.572 4.562 4.572 74,395 +0.02(+0.43%)
May 14, 2024 4.562 4.562 4.542 4.552 447,146 -0.01(-0.22%)
May 13, 2024 4.552 4.562 4.542 4.562 212,594 +0.00(+0.00%)
May 10, 2024 4.542 4.562 4.527 4.562 462,246 +0.01(+0.22%)
May 09, 2024 4.552 4.562 4.542 4.552 211,406 +0.01(+0.22%)
May 08, 2024 4.532 4.560 4.522 4.542 119,215 +0.01(+0.22%)
May 07, 2024 4.562 4.582 4.522 4.532 314,899 -0.03(-0.65%)
May 06, 2024 4.582 4.582 4.552 4.562 123,969 +0.03(+0.65%)
May 03, 2024 4.552 4.562 4.512 4.532 226,246 +0.00(+0.00%)
May 02, 2024 4.532 4.547 4.522 4.532 103,215 +0.02(+0.44%)
May 01, 2024 4.512 4.532 4.493 4.512 201,384 +0.01(+0.22%)
Apr 30, 2024 4.483 4.510 4.473 4.503 335,754 +0.02(+0.44%)
Apr 29, 2024 4.532 4.542 4.463 4.483 540,177 -0.06(-1.30%)
Apr 26, 2024 4.522 4.542 4.522 4.542 58,688 +0.03(+0.66%)
Apr 25, 2024 4.512 4.522 4.503 4.512 85,601 -0.03(-0.65%)
Apr 24, 2024 4.562 4.562 4.532 4.542 68,395 -0.01(-0.16%)
Apr 23, 2024 4.522 4.572 4.522 4.549 41,498 +0.02(+0.38%)
Apr 22, 2024 4.572 4.572 4.522 4.532 66,521 -0.01(-0.22%)
Apr 19, 2024 4.552 4.572 4.542 4.542 10,682 -0.02(-0.43%)
Apr 18, 2024 4.562 4.611 4.552 4.562 75,029 +0.02(+0.43%)
Apr 17, 2024 4.542 4.572 4.522 4.542 45,272 +0.01(+0.20%)
Apr 16, 2024 4.552 4.562 4.532 4.533 55,053 -0.03(-0.63%)
Apr 15, 2024 4.611 4.611 4.552 4.562 64,020 -0.03(-0.65%)
Apr 12, 2024 4.591 4.631 4.572 4.591 163,838 +0.01(+0.22%)
Apr 11, 2024 4.601 4.610 4.522 4.582 219,151 -0.02(-0.43%)
Apr 10, 2024 4.631 4.631 4.601 4.601 109,836 -0.01(-0.21%)
Apr 09, 2024 4.621 4.641 4.582 4.611 46,129 -0.01(-0.32%)
Apr 08, 2024 4.641 4.641 4.621 4.626 49,319 -0.02(-0.42%)
Apr 05, 2024 4.641 4.670 4.641 4.646 43,314 -0.02(-0.53%)
Apr 04, 2024 4.641 4.680 4.641 4.670 84,754 +0.04(+0.85%)
Apr 03, 2024 4.621 4.641 4.621 4.631 50,069 -0.01(-0.21%)
Apr 02, 2024 4.670 4.685 4.631 4.641 112,834 -0.06(-1.26%)
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.