Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tcw Strategic (NY: TSI )

4.660 -0.020 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 28, 2004 8.880 8.976 8.880 8.931 33,211 +0.14(+1.55%)
May 27, 2004 8.594 8.809 8.594 8.795 8,523 +0.18(+2.13%)
May 26, 2004 8.642 8.642 8.475 8.611 15,871 +0.02(+0.24%)
May 25, 2004 8.455 8.625 8.455 8.591 18,810 +0.09(+1.00%)
May 24, 2004 8.588 8.588 8.506 8.506 14,107 +0.00(+0.00%)
May 21, 2004 8.523 8.591 8.506 8.506 43,498 -0.34(-3.85%)
May 20, 2004 8.873 8.897 8.765 8.846 17,340 -0.11(-1.22%)
May 19, 2004 8.907 9.067 8.907 8.955 21,749 +0.11(+1.23%)
May 18, 2004 8.812 8.897 8.812 8.846 27,333 +0.12(+1.32%)
May 17, 2004 8.727 8.812 8.727 8.731 4,408 -0.14(-1.57%)
May 14, 2004 8.931 8.982 8.850 8.870 3,526 +0.01(+0.08%)
May 13, 2004 8.962 9.020 8.863 8.863 5,584 -0.14(-1.51%)
May 12, 2004 8.897 8.999 8.829 8.999 10,286 -0.05(-0.56%)
May 11, 2004 8.999 9.054 8.999 9.050 10,580 +0.16(+1.80%)
May 10, 2004 8.795 8.914 8.795 8.890 18,810 +0.04(+0.50%)
May 07, 2004 8.812 8.931 8.812 8.846 12,932 +0.15(+1.76%)
May 06, 2004 8.673 8.734 8.608 8.693 19,398 +0.03(+0.31%)
May 05, 2004 8.605 8.761 8.605 8.666 3,526 +0.09(+0.99%)
May 04, 2004 8.594 8.601 8.523 8.581 4,408 +0.07(+0.88%)
May 03, 2004 8.758 8.856 8.435 8.506 4,702 -0.24(-2.72%)
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%)
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.