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

Tcw Strategic (NY: TSI )

4.660 UNCHANGED
Streaming Delayed Price Updated: 11:08 AM EDT, May 24, 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 (%)
Aug 31, 2017 3.617 3.642 3.617 3.630 119,487 +0.01(+0.35%)
Aug 30, 2017 3.630 3.649 3.611 3.617 114,056 -0.01(-0.18%)
Aug 29, 2017 3.611 3.642 3.611 3.623 139,411 +0.03(+0.89%)
Aug 28, 2017 3.611 3.649 3.591 3.591 142,912 -0.03(-0.88%)
Aug 25, 2017 3.636 3.647 3.623 3.623 37,353 -0.02(-0.53%)
Aug 24, 2017 3.630 3.642 3.623 3.642 77,163 +0.02(+0.53%)
Aug 23, 2017 3.617 3.636 3.611 3.623 129,897 +0.00(+0.00%)
Aug 22, 2017 3.611 3.630 3.604 3.623 81,183 +0.02(+0.53%)
Aug 21, 2017 3.617 3.617 3.591 3.604 152,876 -0.03(-0.88%)
Aug 18, 2017 3.611 3.636 3.598 3.636 28,325 +0.03(+0.71%)
Aug 17, 2017 3.636 3.636 3.582 3.611 186,023 -0.03(-0.70%)
Aug 16, 2017 3.611 3.642 3.598 3.636 199,842 +0.03(+0.71%)
Aug 15, 2017 3.611 3.611 3.591 3.611 79,872 +0.01(+0.18%)
Aug 14, 2017 3.591 3.623 3.585 3.604 104,273 +0.01(+0.36%)
Aug 11, 2017 3.528 3.591 3.528 3.591 239,108 +0.03(+0.72%)
Aug 10, 2017 3.559 3.572 3.540 3.566 210,803 -0.01(-0.18%)
Aug 09, 2017 3.547 3.572 3.547 3.572 103,392 +0.03(+0.72%)
Aug 08, 2017 3.566 3.579 3.547 3.547 165,420 -0.02(-0.54%)
Aug 07, 2017 3.572 3.585 3.566 3.566 67,250 -0.01(-0.36%)
Aug 04, 2017 3.572 3.585 3.566 3.579 282,342 +0.02(+0.44%)
Aug 03, 2017 3.572 3.572 3.547 3.563 369,334 -0.00(-0.08%)
Aug 02, 2017 3.579 3.585 3.566 3.566 77,165 -0.01(-0.18%)
Aug 01, 2017 3.579 3.591 3.559 3.572 404,845 -0.01(-0.18%)
Jul 31, 2017 3.591 3.611 3.572 3.579 609,198 +0.01(+0.18%)
Jul 28, 2017 3.611 3.611 3.572 3.572 102,816 -0.04(-1.23%)
Jul 27, 2017 3.598 3.617 3.585 3.617 132,006 +0.03(+0.71%)
Jul 26, 2017 3.591 3.608 3.591 3.591 83,279 +0.01(+0.36%)
Jul 25, 2017 3.585 3.591 3.572 3.579 193,534 -0.01(-0.36%)
Jul 24, 2017 3.611 3.611 3.585 3.591 87,888 -0.03(-0.71%)
Jul 21, 2017 3.604 3.617 3.585 3.617 44,964 +0.02(+0.53%)
Jul 20, 2017 3.579 3.598 3.572 3.598 133,089 +0.02(+0.53%)
Jul 19, 2017 3.598 3.617 3.553 3.579 106,491 -0.02(-0.53%)
Jul 18, 2017 3.636 3.636 3.591 3.598 64,497 -0.04(-1.05%)
Jul 17, 2017 3.623 3.636 3.611 3.636 118,441 +0.01(+0.35%)
Jul 14, 2017 3.611 3.929 3.598 3.623 77,107 +0.03(+0.89%)
Jul 13, 2017 3.611 3.636 3.591 3.591 159,504 -0.01(-0.35%)
Jul 12, 2017 3.604 3.623 3.593 3.604 76,590 +0.00(+0.00%)
Jul 11, 2017 3.591 3.617 3.585 3.604 100,882 +0.01(+0.18%)
Jul 10, 2017 3.547 3.611 3.547 3.598 81,089 +0.06(+1.62%)
Jul 07, 2017 3.540 3.553 3.515 3.540 67,446 +0.01(+0.36%)
Jul 06, 2017 3.528 3.623 3.515 3.528 268,586 -0.01(-0.36%)
Jul 05, 2017 3.547 3.559 3.528 3.540 137,213 -0.01(-0.18%)
Jul 03, 2017 3.604 3.604 3.521 3.547 127,027 -0.05(-1.42%)
Jun 30, 2017 3.611 3.630 3.559 3.598 129,428 +0.01(+0.36%)
Jun 29, 2017 3.642 3.642 3.566 3.585 100,466 -0.06(-1.58%)
Jun 28, 2017 3.604 3.642 3.598 3.642 47,015 +0.04(+1.15%)
Jun 27, 2017 3.626 3.633 3.601 3.601 137,298 -0.03(-0.87%)
Jun 26, 2017 3.582 3.633 3.576 3.633 87,913 +0.06(+1.77%)
Jun 23, 2017 3.601 3.639 3.569 3.569 136,624 -0.03(-0.88%)
Jun 22, 2017 3.620 3.633 3.557 3.601 195,885 -0.03(-0.87%)
Jun 21, 2017 3.569 3.633 3.563 3.633 115,940 +0.06(+1.77%)
Jun 20, 2017 3.544 3.569 3.544 3.569 69,936 +0.03(+0.71%)
Jun 19, 2017 3.595 3.601 3.544 3.544 145,471 -0.06(-1.58%)
Jun 16, 2017 3.563 3.601 3.563 3.601 129,467 +0.04(+1.24%)
Jun 15, 2017 3.563 3.601 3.557 3.557 119,900 -0.01(-0.35%)
Jun 14, 2017 3.557 3.601 3.557 3.569 75,170 +0.00(+0.00%)
Jun 13, 2017 3.550 3.576 3.550 3.569 61,828 +0.03(+0.71%)
Jun 12, 2017 3.525 3.563 3.525 3.544 117,680 +0.01(+0.18%)
Jun 09, 2017 3.531 3.538 3.525 3.538 64,764 +0.01(+0.18%)
Jun 08, 2017 3.531 3.538 3.531 3.531 62,675 -0.01(-0.18%)
Jun 07, 2017 3.519 3.538 3.513 3.538 66,379 +0.02(+0.54%)
Jun 06, 2017 3.525 3.531 3.513 3.519 169,775 -0.01(-0.36%)
Jun 05, 2017 3.494 3.538 3.494 3.531 68,802 +0.03(+0.90%)
Jun 02, 2017 3.487 3.519 3.486 3.500 178,875 -0.01(-0.18%)
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.