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

Tcw Strategic (NY: TSI )

4.710 +0.010 (+0.21%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 13, 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 (%)
Apr 30, 2004 8.829 8.863 8.744 8.744 2,057 +0.00(+0.00%)
Apr 29, 2004 9.169 9.169 8.557 8.744 28,215 -0.37(-4.10%)
Apr 28, 2004 9.238 9.272 9.118 9.118 11,756 -0.09(-0.92%)
Apr 27, 2004 9.309 9.357 9.204 9.204 4,996 -0.12(-1.28%)
Apr 26, 2004 9.442 9.442 9.261 9.323 8,523 -0.10(-1.08%)
Apr 23, 2004 9.408 9.435 9.367 9.425 19,104 +0.09(+0.91%)
Apr 22, 2004 9.186 9.374 9.186 9.340 21,161 +0.07(+0.73%)
Apr 21, 2004 9.299 9.299 9.272 9.272 2,351 -0.09(-0.91%)
Apr 20, 2004 9.459 9.459 9.323 9.357 98,459 -0.10(-1.08%)
Apr 19, 2004 9.425 9.459 9.374 9.459 3,526 +0.09(+0.91%)
Apr 16, 2004 9.285 9.391 9.285 9.374 4,702 -0.03(-0.36%)
Apr 15, 2004 9.544 9.544 9.340 9.408 7,053 -0.12(-1.25%)
Apr 14, 2004 9.493 9.527 9.493 9.527 881 +0.00(+0.00%)
Apr 13, 2004 9.578 9.578 9.510 9.527 4,996 -0.03(-0.36%)
Apr 12, 2004 9.578 9.578 9.527 9.561 3,233 +0.00(+0.00%)
Apr 08, 2004 9.612 9.612 9.561 9.561 1,763 -0.02(-0.18%)
Apr 07, 2004 9.476 9.578 9.476 9.578 14,695 +0.09(+0.90%)
Apr 06, 2004 9.782 9.782 9.493 9.493 9,111 -0.29(-2.96%)
Apr 05, 2004 9.697 9.782 9.697 9.782 18,516 +0.00(+0.00%)
Apr 02, 2004 9.639 9.782 9.639 9.782 12,344 +0.16(+1.66%)
Apr 01, 2004 9.629 9.629 9.561 9.622 25,864 +0.04(+0.46%)
Mar 31, 2004 9.493 9.578 9.448 9.578 7,935 +0.07(+0.72%)
Mar 30, 2004 9.442 9.527 9.425 9.510 12,050 -0.07(-0.71%)
Mar 29, 2004 9.476 9.578 9.476 9.578 6,172 +0.15(+1.62%)
Mar 26, 2004 9.425 9.425 9.425 9.425 6,172 -0.03(-0.36%)
Mar 25, 2004 9.323 9.479 9.323 9.459 28,215 +0.15(+1.65%)
Mar 24, 2004 9.289 9.306 9.272 9.306 3,526 +0.06(+0.66%)
Mar 23, 2004 9.255 9.272 9.118 9.244 9,405 -0.00(-0.04%)
Mar 22, 2004 9.152 9.248 9.152 9.248 18,810 -0.13(-1.34%)
Mar 19, 2004 9.527 9.554 9.374 9.374 3,820 -0.17(-1.78%)
Mar 18, 2004 9.595 9.639 9.544 9.544 9,405 -0.07(-0.71%)
Mar 17, 2004 9.622 9.629 9.595 9.612 17,340 +0.00(+0.00%)
Mar 16, 2004 9.629 9.629 9.544 9.612 14,695 +0.10(+1.07%)
Mar 15, 2004 9.578 9.578 9.493 9.510 8,523 -0.12(-1.24%)
Mar 12, 2004 9.561 9.629 9.561 9.629 24,688 +0.12(+1.25%)
Mar 11, 2004 9.595 9.697 9.510 9.510 24,688 -0.15(-1.58%)
Mar 10, 2004 9.690 9.744 9.612 9.663 5,290 -0.03(-0.35%)
Mar 09, 2004 9.748 9.748 9.615 9.697 15,283 -0.05(-0.52%)
Mar 08, 2004 9.877 9.894 9.748 9.748 15,577 -0.15(-1.55%)
Mar 05, 2004 9.816 9.901 9.816 9.901 7,641 +0.10(+1.04%)
Mar 04, 2004 9.765 9.867 9.765 9.799 9,992 +0.02(+0.17%)
Mar 03, 2004 9.867 9.867 9.782 9.782 9,111 -0.03(-0.28%)
Mar 02, 2004 9.826 9.918 9.809 9.809 31,742 +0.04(+0.45%)
Mar 01, 2004 9.710 9.782 9.710 9.765 11,462 +0.02(+0.17%)
Feb 27, 2004 9.799 9.799 9.748 9.748 14,401 -0.05(-0.52%)
Feb 26, 2004 9.768 9.816 9.748 9.799 16,752 +0.03(+0.35%)
Feb 25, 2004 9.738 9.782 9.714 9.765 20,867 +0.09(+0.88%)
Feb 24, 2004 9.700 9.700 9.663 9.680 7,347 -0.05(-0.52%)
Feb 23, 2004 9.799 9.799 9.714 9.731 69,656 -0.03(-0.35%)
Feb 20, 2004 9.799 9.850 9.714 9.765 49,964 -0.07(-0.69%)
Feb 19, 2004 9.833 9.884 9.782 9.833 36,444 -0.22(-2.20%)
Feb 18, 2004 10.01 10.06 9.952 10.05 47,613 +0.07(+0.68%)
Feb 17, 2004 9.935 9.986 9.891 9.986 17,046 +0.00(+0.00%)
Feb 13, 2004 9.979 10.00 9.935 9.986 28,509 +0.03(+0.27%)
Feb 12, 2004 10.02 10.05 9.959 9.959 15,283 -0.09(-0.88%)
Feb 11, 2004 9.969 10.06 9.969 10.05 13,225 +0.03(+0.27%)
Feb 10, 2004 9.952 10.03 9.935 10.02 17,634 +0.00(+0.00%)
Feb 09, 2004 10.00 10.02 9.952 10.02 11,756 +0.03(+0.34%)
Feb 06, 2004 9.867 9.986 9.867 9.986 15,283 +0.19(+1.91%)
Feb 05, 2004 9.850 9.850 9.748 9.799 32,330 -0.01(-0.07%)
Feb 04, 2004 9.867 9.901 9.806 9.806 37,620 -0.11(-1.13%)
Feb 03, 2004 9.901 9.962 9.901 9.918 18,516 +0.00(+0.00%)
Feb 02, 2004 9.969 10.00 9.918 9.918 7,641 -0.09(-0.85%)
Jan 30, 2004 9.925 10.02 9.925 10.00 14,989 +0.09(+0.93%)
Jan 29, 2004 9.952 9.952 9.884 9.911 44,674 -0.02(-0.24%)
Jan 28, 2004 9.935 10.04 9.935 9.935 24,688 +0.00(+0.00%)
Jan 27, 2004 10.05 10.05 9.921 9.935 24,100 -0.14(-1.35%)
Jan 26, 2004 9.993 10.11 9.993 10.07 18,222 +0.10(+1.02%)
Jan 23, 2004 10.17 10.17 9.918 9.969 19,398 -0.20(-2.01%)
Jan 22, 2004 10.19 10.19 10.05 10.17 12,638 +0.02(+0.17%)
Jan 21, 2004 10.21 10.21 10.11 10.16 21,161 -0.08(-0.83%)
Jan 20, 2004 10.29 10.29 10.21 10.24 17,928 -0.07(-0.66%)
Jan 16, 2004 10.29 10.33 10.20 10.31 49,964 +0.07(+0.66%)
Jan 15, 2004 10.19 10.24 10.15 10.24 16,752 +0.08(+0.84%)
Jan 14, 2004 10.14 10.16 10.09 10.16 11,756 +0.04(+0.40%)
Jan 13, 2004 10.11 10.17 10.04 10.12 35,857 -0.01(-0.07%)
Jan 12, 2004 10.06 10.17 10.06 10.12 54,961 +0.03(+0.34%)
Jan 09, 2004 10.07 10.10 10.05 10.09 19,398 -0.02(-0.17%)
Jan 08, 2004 9.867 10.11 9.867 10.11 43,792 +0.29(+2.95%)
Jan 07, 2004 9.833 9.833 9.799 9.816 21,749 -0.04(-0.45%)
Jan 06, 2004 9.867 9.867 9.782 9.860 25,276 +0.02(+0.17%)
Jan 05, 2004 9.816 9.843 9.809 9.843 17,046 +0.08(+0.80%)
Jan 02, 2004 9.857 9.857 9.765 9.765 4,702 -0.07(-0.69%)
Dec 31, 2003 9.833 9.833 9.765 9.833 5,584 +0.00(+0.00%)
Dec 30, 2003 9.833 9.833 9.833 9.833 2,939 +0.07(+0.70%)
Dec 29, 2003 9.850 9.850 9.850 9.765 31,742 -0.10(-1.03%)
Dec 26, 2003 9.867 9.901 9.867 9.867 10,286 +0.05(+0.52%)
Dec 24, 2003 9.782 9.816 9.782 9.816 1,469 +0.05(+0.52%)
Dec 23, 2003 9.789 9.816 9.765 9.765 17,634 -0.10(-1.03%)
Dec 22, 2003 9.850 9.952 9.850 9.867 9,111 -0.02(-0.17%)
Dec 19, 2003 9.925 9.925 9.884 9.884 13,225 +0.05(+0.52%)
Dec 18, 2003 9.833 9.833 9.782 9.833 8,817 -0.03(-0.34%)
Dec 17, 2003 9.867 9.867 9.867 9.867 3,526 -0.04(-0.38%)
Dec 16, 2003 9.904 9.904 9.904 9.904 2,645 +0.00(+0.00%)
Dec 15, 2003 10.04 10.04 9.904 9.904 21,161 +0.00(+0.03%)
Dec 12, 2003 9.911 9.918 9.867 9.901 7,935 -0.01(-0.10%)
Dec 11, 2003 9.782 9.911 9.782 9.911 17,340 +0.13(+1.32%)
Dec 10, 2003 9.731 9.765 9.731 9.782 20,867 +0.04(+0.42%)
Dec 09, 2003 9.850 9.850 9.731 9.741 14,989 -0.07(-0.76%)
Dec 08, 2003 9.850 9.850 9.819 9.816 6,172 -0.09(-0.89%)
Dec 05, 2003 9.955 9.955 9.904 9.904 7,053 -0.07(-0.68%)
Dec 04, 2003 9.972 9.972 9.972 9.972 17,340 -0.05(-0.48%)
Dec 03, 2003 9.986 10.02 9.986 10.02 19,104 +0.04(+0.38%)
Dec 02, 2003 9.983 9.983 9.983 9.983 13,225 +0.01(+0.14%)
Dec 01, 2003 9.921 9.983 9.969 9.969 73,771 +0.05(+0.48%)
Nov 28, 2003 9.921 9.921 9.921 9.921 293 +0.00(+0.00%)
Nov 26, 2003 9.918 9.918 9.918 9.921 15,577 +0.02(+0.21%)
Nov 25, 2003 9.867 9.918 9.867 9.901 32,917 +0.09(+0.87%)
Nov 24, 2003 9.561 9.816 9.663 9.816 195,450 +0.26(+2.67%)
Nov 21, 2003 9.608 9.608 9.564 9.561 12,932 -0.07(-0.71%)
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.