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

Tcw Strategic (NY: TSI )

5.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 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 15, 2024 5.020 5.050 4.975 5.020 87,341 -0.01(-0.20%)
Aug 14, 2024 4.970 5.030 4.960 5.030 60,614 +0.05(+1.00%)
Aug 13, 2024 5.000 5.010 4.976 4.980 173,533 -0.01(-0.20%)
Aug 12, 2024 4.960 4.990 4.940 4.990 79,759 +0.04(+0.81%)
Aug 09, 2024 4.940 5.000 4.910 4.950 64,021 -0.01(-0.20%)
Aug 08, 2024 4.980 4.990 4.940 4.960 155,275 -0.02(-0.40%)
Aug 07, 2024 4.920 4.980 4.911 4.980 80,873 +0.07(+1.43%)
Aug 06, 2024 4.950 4.950 4.860 4.910 87,469 -0.02(-0.41%)
Aug 05, 2024 4.870 4.930 4.860 4.930 84,805 +0.00(+0.00%)
Aug 02, 2024 4.950 4.950 4.900 4.930 32,786 -0.01(-0.16%)
Aug 01, 2024 4.930 4.940 4.890 4.938 58,352 +0.01(+0.16%)
Jul 31, 2024 4.910 4.940 4.830 4.930 156,535 +0.02(+0.41%)
Jul 30, 2024 4.900 4.914 4.880 4.910 96,525 +0.02(+0.41%)
Jul 29, 2024 4.890 4.920 4.840 4.890 51,633 +0.01(+0.20%)
Jul 26, 2024 4.800 4.890 4.800 4.880 30,359 +0.09(+1.88%)
Jul 25, 2024 4.780 4.840 4.780 4.790 76,144 +0.00(+0.00%)
Jul 24, 2024 4.760 4.830 4.760 4.790 106,375 -0.01(-0.21%)
Jul 23, 2024 4.810 4.810 4.740 4.800 138,868 +0.00(+0.00%)
Jul 22, 2024 4.870 4.920 4.800 4.800 81,540 -0.08(-1.54%)
Jul 19, 2024 4.870 4.880 4.810 4.875 38,845 +0.03(+0.52%)
Jul 18, 2024 4.840 4.870 4.820 4.850 61,781 +0.01(+0.21%)
Jul 17, 2024 4.840 4.870 4.780 4.840 58,502 +0.00(+0.00%)
Jul 16, 2024 4.800 4.842 4.780 4.840 106,422 +0.06(+1.26%)
Jul 15, 2024 4.910 4.910 4.780 4.780 118,267 -0.13(-2.65%)
Jul 12, 2024 4.880 4.930 4.830 4.910 217,114 +0.06(+1.24%)
Jul 11, 2024 4.820 4.870 4.795 4.850 127,581 +0.06(+1.25%)
Jul 10, 2024 4.780 4.800 4.780 4.790 74,479 +0.01(+0.21%)
Jul 09, 2024 4.760 4.799 4.760 4.780 128,368 +0.01(+0.21%)
Jul 08, 2024 4.830 4.830 4.750 4.770 110,334 -0.06(-1.24%)
Jul 05, 2024 4.760 4.840 4.748 4.830 223,472 +0.08(+1.68%)
Jul 03, 2024 4.740 4.750 4.710 4.750 48,527 +0.03(+0.64%)
Jul 02, 2024 4.690 4.720 4.690 4.720 44,078 +0.03(+0.64%)
Jul 01, 2024 4.740 4.740 4.670 4.690 153,064 -0.05(-1.05%)
Jun 28, 2024 4.700 4.745 4.690 4.740 93,466 +0.04(+0.85%)
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%)
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.