Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	4.611	4.630	4.512	4.532	877,505	-0.10(-2.13%)
Dec 28, 2023	4.601	4.660	4.601	4.630	95,520	+0.01(+0.32%)
Dec 27, 2023	4.587	4.635	4.587	4.616	57,079	+0.01(+0.31%)
Dec 26, 2023	4.578	4.606	4.578	4.601	48,558	+0.00(+0.10%)
Dec 22, 2023	4.587	4.606	4.587	4.597	46,795	+0.04(+0.84%)
Dec 21, 2023	4.549	4.578	4.531	4.558	188,298	+0.02(+0.42%)
Dec 20, 2023	4.568	4.578	4.530	4.539	298,408	-0.03(-0.63%)
Dec 19, 2023	4.578	4.606	4.568	4.568	215,103	-0.03(-0.62%)
Dec 18, 2023	4.578	4.616	4.578	4.597	106,571	+0.00(+0.00%)
Dec 15, 2023	4.568	4.597	4.568	4.597	38,242	+0.00(+0.00%)
Dec 14, 2023	4.606	4.616	4.559	4.596	77,957	+0.06(+1.26%)
Dec 13, 2023	4.482	4.549	4.482	4.539	101,985	+0.04(+0.85%)
Dec 12, 2023	4.520	4.520	4.492	4.501	53,987	+0.00(+0.00%)
Dec 11, 2023	4.501	4.519	4.492	4.501	54,316	-0.02(-0.42%)
Dec 08, 2023	4.520	4.530	4.492	4.520	64,888	+0.00(+0.00%)
Dec 07, 2023	4.501	4.525	4.492	4.520	53,902	+0.02(+0.44%)
Dec 06, 2023	4.482	4.501	4.473	4.500	134,685	+0.02(+0.40%)
Dec 05, 2023	4.482	4.492	4.468	4.482	61,895	+0.02(+0.43%)
Dec 04, 2023	4.454	4.473	4.454	4.463	64,735	-0.01(-0.21%)
Dec 01, 2023	4.444	4.482	4.444	4.473	34,011	+0.02(+0.43%)
Nov 30, 2023	4.444	4.473	4.436	4.454	95,553	+0.00(+0.00%)
Nov 29, 2023	4.435	4.482	4.435	4.454	63,608	+0.01(+0.32%)
Nov 28, 2023	4.416	4.444	4.416	4.440	85,110	+0.01(+0.32%)
Nov 27, 2023	4.425	4.435	4.425	4.425	33,865	-0.01(-0.21%)
Nov 24, 2023	4.473	4.473	4.435	4.435	23,240	-0.02(-0.34%)
Nov 22, 2023	4.454	4.482	4.444	4.450	41,297	-0.00(-0.09%)
Nov 21, 2023	4.444	4.473	4.444	4.454	57,699	+0.01(+0.21%)
Nov 20, 2023	4.463	4.463	4.416	4.444	55,076	+0.00(+0.00%)
Nov 17, 2023	4.444	4.492	4.444	4.444	172,664	+0.00(+0.00%)
Nov 16, 2023	4.425	4.463	4.425	4.444	40,894	+0.00(+0.00%)
Nov 15, 2023	4.444	4.468	4.416	4.444	67,911	-0.02(-0.43%)
Nov 14, 2023	4.435	4.473	4.435	4.463	75,629	+0.03(+0.64%)
Nov 13, 2023	4.425	4.435	4.399	4.435	49,751	+0.02(+0.43%)
Nov 10, 2023	4.435	4.444	4.397	4.416	48,362	+0.01(+0.22%)
Nov 09, 2023	4.435	4.444	4.406	4.406	51,420	-0.02(-0.43%)
Nov 08, 2023	4.368	4.425	4.368	4.425	67,262	+0.03(+0.65%)
Nov 07, 2023	4.397	4.425	4.375	4.397	40,314	+0.02(+0.43%)
Nov 06, 2023	4.425	4.425	4.378	4.378	32,804	-0.03(-0.65%)
Nov 03, 2023	4.406	4.444	4.349	4.406	71,336	+0.02(+0.43%)
Nov 02, 2023	4.330	4.387	4.330	4.387	77,371	+0.07(+1.54%)
Nov 01, 2023	4.292	4.330	4.282	4.321	71,898	+0.03(+0.67%)
Oct 31, 2023	4.273	4.311	4.273	4.292	55,656	+0.01(+0.22%)
Oct 30, 2023	4.282	4.292	4.273	4.282	42,162	+0.02(+0.45%)
Oct 27, 2023	4.282	4.302	4.263	4.263	121,928	-0.03(-0.67%)
Oct 26, 2023	4.292	4.321	4.282	4.292	87,525	+0.00(+0.00%)
Oct 25, 2023	4.292	4.321	4.282	4.292	62,428	-0.03(-0.66%)
Oct 24, 2023	4.321	4.330	4.292	4.321	55,974	+0.01(+0.22%)
Oct 23, 2023	4.302	4.311	4.282	4.311	40,017	+0.01(+0.22%)
Oct 20, 2023	4.311	4.311	4.292	4.302	20,225	-0.01(-0.22%)
Oct 19, 2023	4.302	4.311	4.292	4.311	63,729	+0.01(+0.22%)
Oct 18, 2023	4.292	4.311	4.292	4.302	68,811	+0.00(+0.00%)
Oct 17, 2023	4.302	4.318	4.282	4.302	58,198	-0.02(-0.44%)
Oct 16, 2023	4.359	4.368	4.311	4.321	129,610	-0.04(-0.87%)
Oct 13, 2023	4.416	4.416	4.340	4.359	68,200	-0.01(-0.22%)
Oct 12, 2023	4.368	4.378	4.340	4.368	102,342	+0.02(+0.44%)
Oct 11, 2023	4.321	4.359	4.321	4.349	66,434	+0.01(+0.33%)
Oct 10, 2023	4.311	4.344	4.311	4.335	45,046	+0.00(+0.11%)
Oct 09, 2023	4.302	4.340	4.302	4.330	21,682	+0.02(+0.44%)
Oct 06, 2023	4.302	4.321	4.302	4.311	75,022	-0.01(-0.33%)
Oct 05, 2023	4.311	4.330	4.311	4.325	51,118	-0.00(-0.11%)
Oct 04, 2023	4.302	4.344	4.302	4.330	116,589	+0.02(+0.44%)
Oct 03, 2023	4.321	4.321	4.311	4.311	31,804	-0.04(-0.88%)
Oct 02, 2023	4.340	4.378	4.340	4.349	70,116	-0.01(-0.22%)
Sep 29, 2023	4.321	4.378	4.321	4.359	110,633	+0.05(+1.10%)
Sep 28, 2023	4.321	4.340	4.311	4.311	91,664	-0.02(-0.44%)
Sep 27, 2023	4.302	4.349	4.302	4.330	150,129	+0.03(+0.66%)
Sep 26, 2023	4.311	4.339	4.302	4.302	132,803	-0.02(-0.43%)
Sep 25, 2023	4.330	4.326	4.311	4.321	45,159	-0.03(-0.65%)
Sep 22, 2023	4.349	4.368	4.330	4.349	160,816	+0.01(+0.22%)
Sep 21, 2023	4.358	4.358	4.339	4.339	42,131	-0.05(-1.07%)
Sep 20, 2023	4.386	4.388	4.377	4.386	24,206	-0.01(-0.21%)
Sep 19, 2023	4.405	4.405	4.377	4.396	26,657	+0.00(+0.00%)
Sep 18, 2023	4.396	4.396	4.377	4.396	15,228	+0.00(+0.00%)
Sep 15, 2023	4.396	4.396	4.377	4.396	51,059	+0.00(+0.00%)
Sep 14, 2023	4.386	4.396	4.377	4.396	26,900	+0.01(+0.21%)
Sep 13, 2023	4.377	4.396	4.377	4.386	76,818	-0.01(-0.21%)
Sep 12, 2023	4.368	4.405	4.368	4.396	65,005	+0.02(+0.43%)
Sep 11, 2023	4.405	4.405	4.368	4.377	96,641	-0.01(-0.21%)
Sep 08, 2023	4.368	4.396	4.368	4.386	42,361	+0.02(+0.43%)
Sep 07, 2023	4.368	4.396	4.368	4.368	49,876	-0.01(-0.21%)
Sep 06, 2023	4.377	4.377	4.368	4.377	56,553	+0.00(+0.00%)
Sep 05, 2023	4.377	4.396	4.368	4.377	147,521	-0.02(-0.43%)
Sep 01, 2023	4.396	4.405	4.377	4.396	101,110	-0.01(-0.21%)
Aug 31, 2023	4.405	4.405	4.396	4.405	52,505	+0.01(+0.21%)
Aug 30, 2023	4.396	4.404	4.377	4.396	43,935	-0.01(-0.21%)
Aug 29, 2023	4.396	4.405	4.386	4.405	117,018	+0.01(+0.21%)
Aug 28, 2023	4.377	4.405	4.377	4.396	44,839	+0.02(+0.43%)
Aug 25, 2023	4.368	4.377	4.368	4.377	14,571	-0.01(-0.21%)
Aug 24, 2023	4.368	4.386	4.358	4.386	58,271	+0.02(+0.43%)
Aug 23, 2023	4.358	4.386	4.358	4.368	76,447	+0.01(+0.22%)
Aug 22, 2023	4.349	4.386	4.349	4.358	68,137	-0.01(-0.21%)
Aug 21, 2023	4.349	4.368	4.339	4.368	32,751	+0.01(+0.22%)
Aug 18, 2023	4.358	4.371	4.358	4.358	82,101	-0.02(-0.43%)
Aug 17, 2023	4.368	4.386	4.358	4.377	146,037	+0.01(+0.22%)
Aug 16, 2023	4.377	4.386	4.368	4.368	74,845	-0.03(-0.64%)
Aug 15, 2023	4.396	4.415	4.369	4.396	107,813	+0.02(+0.43%)
Aug 14, 2023	4.377	4.415	4.368	4.377	45,865	-0.02(-0.43%)
Aug 11, 2023	4.386	4.405	4.377	4.396	295,168	+0.00(+0.00%)
Aug 10, 2023	4.386	4.415	4.377	4.396	293,948	+0.01(+0.21%)
Aug 09, 2023	4.415	4.424	4.386	4.386	60,487	-0.03(-0.64%)
Aug 08, 2023	4.415	4.415	4.386	4.415	67,242	+0.01(+0.21%)
Aug 07, 2023	4.377	4.415	4.377	4.405	91,124	+0.03(+0.64%)
Aug 04, 2023	4.358	4.386	4.358	4.377	62,308	+0.02(+0.43%)
Aug 03, 2023	4.368	4.380	4.349	4.358	90,218	-0.03(-0.64%)
Aug 02, 2023	4.386	4.405	4.349	4.386	203,232	+0.00(+0.00%)
Aug 01, 2023	4.386	4.396	4.377	4.386	56,102	-0.01(-0.21%)
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%)
May 01, 2023	4.339	4.349	4.330	4.339	98,037	-0.01(-0.21%)
Apr 28, 2023	4.339	4.349	4.321	4.349	154,554	-0.01(-0.21%)
Apr 27, 2023	4.358	4.367	4.339	4.358	94,476	-0.01(-0.21%)
Apr 26, 2023	4.367	4.376	4.344	4.367	148,240	-0.01(-0.21%)
Apr 25, 2023	4.367	4.377	4.358	4.376	36,272	+0.01(+0.21%)
Apr 24, 2023	4.386	4.386	4.358	4.367	70,743	+0.00(+0.00%)
Apr 21, 2023	4.367	4.395	4.358	4.367	129,330	-0.02(-0.42%)
Apr 20, 2023	4.367	4.386	4.359	4.386	100,731	+0.01(+0.21%)
Apr 19, 2023	4.376	4.386	4.358	4.376	84,741	-0.01(-0.21%)
Apr 18, 2023	4.386	4.386	4.349	4.386	135,242	+0.01(+0.21%)
Apr 17, 2023	4.386	4.404	4.339	4.376	206,932	+0.00(+0.00%)
Apr 14, 2023	4.395	4.404	4.358	4.376	134,783	+0.01(+0.21%)
Apr 13, 2023	4.395	4.395	4.358	4.367	206,986	-0.02(-0.42%)
Apr 12, 2023	4.414	4.423	4.376	4.386	135,237	+0.00(+0.00%)
Apr 11, 2023	4.376	4.414	4.376	4.386	222,420	+0.01(+0.21%)
Apr 10, 2023	4.349	4.376	4.349	4.376	71,756	+0.01(+0.21%)
Apr 06, 2023	4.349	4.386	4.339	4.367	114,554	+0.01(+0.21%)
Apr 05, 2023	4.386	4.395	4.349	4.358	63,599	-0.02(-0.42%)
Apr 04, 2023	4.367	4.395	4.339	4.376	220,734	+0.01(+0.21%)
Apr 03, 2023	4.330	4.404	4.330	4.367	155,442	+0.03(+0.64%)
Mar 31, 2023	4.376	4.403	4.339	4.339	380,039	-0.04(-0.85%)
Mar 30, 2023	4.414	4.414	4.367	4.376	98,996	+0.00(+0.00%)
Mar 29, 2023	4.404	4.404	4.344	4.376	135,384	-0.03(-0.62%)
Mar 28, 2023	4.422	4.422	4.367	4.404	73,972	-0.01(-0.21%)
Mar 27, 2023	4.404	4.441	4.376	4.413	220,472	+0.01(+0.21%)
Mar 24, 2023	4.523	4.541	4.376	4.404	342,742	-0.11(-2.43%)
Mar 23, 2023	4.550	4.569	4.505	4.514	56,938	-0.04(-0.80%)
Mar 22, 2023	4.560	4.569	4.537	4.550	48,735	+0.03(+0.61%)
Mar 21, 2023	4.550	4.560	4.505	4.523	109,102	-0.02(-0.40%)
Mar 20, 2023	4.587	4.587	4.505	4.541	129,919	-0.02(-0.40%)
Mar 17, 2023	4.587	4.587	4.532	4.560	85,591	-0.03(-0.60%)
Mar 16, 2023	4.550	4.587	4.514	4.587	87,912	+0.04(+0.80%)
Mar 15, 2023	4.514	4.569	4.510	4.550	78,706	+0.03(+0.61%)
Mar 14, 2023	4.486	4.550	4.450	4.523	82,890	+0.08(+1.86%)
Mar 13, 2023	4.477	4.488	4.431	4.441	95,562	-0.06(-1.42%)
Mar 10, 2023	4.441	4.505	4.441	4.505	138,732	+0.05(+1.03%)
Mar 09, 2023	4.514	4.514	4.441	4.459	69,098	-0.05(-1.02%)
Mar 08, 2023	4.550	4.550	4.495	4.505	114,218	-0.03(-0.61%)
Mar 07, 2023	4.550	4.596	4.495	4.532	104,086	+0.00(+0.00%)
Mar 06, 2023	4.560	4.576	4.518	4.532	99,393	-0.02(-0.40%)
Mar 03, 2023	4.560	4.578	4.532	4.550	182,351	+0.02(+0.40%)
Mar 02, 2023	4.532	4.541	4.514	4.532	151,722	-0.00(-0.10%)
Mar 01, 2023	4.550	4.550	4.532	4.537	75,220	-0.01(-0.30%)
Feb 28, 2023	4.560	4.561	4.532	4.550	213,598	+0.00(+0.00%)
Feb 27, 2023	4.550	4.550	4.532	4.550	125,305	+0.00(+0.00%)
Feb 24, 2023	4.560	4.560	4.523	4.550	218,629	-0.01(-0.20%)
Feb 23, 2023	4.569	4.569	4.532	4.560	89,818	+0.00(+0.00%)
Feb 22, 2023	4.560	4.569	4.523	4.560	295,147	+0.00(+0.00%)
Feb 21, 2023	4.569	4.576	4.514	4.560	214,862	+0.00(+0.00%)
Feb 17, 2023	4.578	4.596	4.550	4.560	188,450	-0.02(-0.40%)
Feb 16, 2023	4.624	4.624	4.541	4.578	214,224	-0.03(-0.60%)
Feb 15, 2023	4.605	4.614	4.596	4.605	107,541	+0.00(+0.00%)
Feb 14, 2023	4.605	4.633	4.578	4.605	180,669	+0.00(+0.00%)
Feb 13, 2023	4.605	4.614	4.578	4.605	154,738	+0.02(+0.40%)
Feb 10, 2023	4.605	4.614	4.541	4.587	150,026	-0.02(-0.40%)
Feb 09, 2023	4.633	4.633	4.541	4.605	312,848	+0.03(+0.60%)
Feb 08, 2023	4.587	4.587	4.541	4.578	496,903	+0.01(+0.20%)
Feb 07, 2023	4.605	4.614	4.532	4.569	388,695	-0.02(-0.40%)
Feb 06, 2023	4.587	4.614	4.541	4.587	252,153	+0.00(+0.00%)
Feb 03, 2023	4.578	4.624	4.514	4.587	264,414	+0.00(+0.00%)
Feb 02, 2023	4.532	4.633	4.532	4.587	297,807	+0.05(+1.21%)
Feb 01, 2023	4.560	4.569	4.477	4.532	64,366	-0.01(-0.20%)
Jan 31, 2023	4.514	4.642	4.477	4.541	168,618	+0.02(+0.41%)
Jan 30, 2023	4.523	4.532	4.459	4.523	160,357	+0.03(+0.61%)
Jan 27, 2023	4.431	4.514	4.430	4.495	63,621	+0.05(+1.03%)
Jan 26, 2023	4.486	4.486	4.441	4.450	119,053	-0.05(-1.22%)
Jan 25, 2023	4.468	4.532	4.432	4.505	46,543	+0.02(+0.41%)
Jan 24, 2023	4.441	4.532	4.395	4.486	40,021	+0.05(+1.03%)
Jan 23, 2023	4.468	4.541	4.441	4.441	88,703	-0.05(-1.02%)
Jan 20, 2023	4.494	4.532	4.419	4.486	61,958	+0.05(+1.03%)
Jan 19, 2023	4.459	4.505	4.395	4.441	87,332	-0.06(-1.42%)
Jan 18, 2023	4.486	4.651	4.395	4.505	426,318	+0.02(+0.41%)
Jan 17, 2023	4.395	4.532	4.369	4.486	410,694	+0.05(+1.24%)
Jan 13, 2023	4.431	4.468	4.376	4.431	151,163	+0.03(+0.62%)
Jan 12, 2023	4.395	4.404	4.340	4.404	146,080	+0.01(+0.21%)
Jan 11, 2023	4.404	4.550	4.363	4.395	277,386	+0.00(+0.00%)
Jan 10, 2023	4.358	4.413	4.340	4.395	70,215	+0.02(+0.42%)
Jan 09, 2023	4.285	4.395	4.285	4.376	126,635	+0.07(+1.70%)
Jan 06, 2023	4.221	4.337	4.221	4.303	62,352	+0.08(+1.95%)
Jan 05, 2023	4.230	4.257	4.212	4.221	25,286	-0.04(-0.86%)
Jan 04, 2023	4.221	4.276	4.206	4.257	72,876	+0.06(+1.53%)

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.

Tcw Strategic (NY: TSI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Tcw Strategic (NY: TSI )

Historical Prices

Sections

Services