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 31, 2005 1.698 1.708 1.674 1.694 258,052 -0.01(-0.60%)
May 27, 2005 1.705 1.708 1.681 1.705 200,152 +0.00(+0.00%)
May 26, 2005 1.708 1.708 1.694 1.705 216,317 -0.01(-0.40%)
May 25, 2005 1.698 1.711 1.681 1.711 254,232 +0.02(+1.00%)
May 24, 2005 1.698 1.711 1.667 1.694 367,387 -0.00(-0.20%)
May 23, 2005 1.667 1.698 1.664 1.698 367,387 +0.01(+0.81%)
May 20, 2005 1.684 1.694 1.674 1.684 135,786 +0.00(+0.00%)
May 19, 2005 1.698 1.701 1.674 1.684 325,064 +0.01(+0.61%)
May 17, 2005 1.674 1.691 1.667 1.674 166,059 -0.01(-0.81%)
May 16, 2005 1.674 1.694 1.660 1.688 130,496 -0.01(-0.40%)
May 13, 2005 1.691 1.698 1.671 1.694 283,035 +0.00(+0.20%)
May 12, 2005 1.667 1.698 1.664 1.691 155,478 +0.01(+0.40%)
May 11, 2005 1.691 1.691 1.660 1.684 168,116 +0.00(+0.00%)
May 10, 2005 1.718 1.718 1.684 1.684 256,289 -0.03(-1.79%)
May 09, 2005 1.705 1.718 1.701 1.715 221,608 -0.00(-0.20%)
May 06, 2005 1.715 1.725 1.705 1.718 176,345 +0.00(+0.20%)
May 05, 2005 1.691 1.715 1.691 1.715 124,911 +0.02(+1.41%)
May 04, 2005 1.694 1.705 1.674 1.691 149,894 +0.02(+1.22%)
May 03, 2005 1.660 1.674 1.640 1.671 208,676 +0.01(+0.41%)
May 02, 2005 1.637 1.681 1.633 1.664 205,736 +0.01(+0.41%)
Apr 29, 2005 1.674 1.688 1.613 1.657 386,785 -0.02(-1.02%)
Apr 28, 2005 1.708 1.718 1.674 1.674 245,708 -0.02(-1.21%)
Apr 27, 2005 1.691 1.701 1.681 1.694 198,389 -0.01(-0.60%)
Apr 26, 2005 1.708 1.718 1.688 1.705 147,542 +0.00(+0.20%)
Apr 25, 2005 1.705 1.718 1.691 1.701 149,012 +0.01(+0.60%)
Apr 22, 2005 1.711 1.718 1.674 1.691 429,402 -0.02(-1.19%)
Apr 21, 2005 1.705 1.715 1.691 1.711 389,136 +0.01(+0.60%)
Apr 20, 2005 1.718 1.718 1.684 1.701 393,251 -0.03(-1.57%)
Apr 19, 2005 1.715 1.732 1.715 1.728 312,426 +0.02(+0.99%)
Apr 18, 2005 1.752 1.756 1.708 1.711 419,703 -0.04(-2.14%)
Apr 15, 2005 1.769 1.773 1.742 1.749 442,922 +0.00(+0.00%)
Apr 14, 2005 1.766 1.766 1.728 1.749 270,103 -0.02(-0.96%)
Apr 13, 2005 1.759 1.766 1.739 1.766 334,469 +0.01(+0.39%)
Apr 12, 2005 1.769 1.769 1.742 1.759 147,248 -0.01(-0.39%)
Apr 11, 2005 1.735 1.766 1.735 1.766 331,530 +0.01(+0.39%)
Apr 08, 2005 1.752 1.769 1.742 1.759 289,207 +0.01(+0.39%)
Apr 07, 2005 1.752 1.756 1.739 1.752 128,732 +0.00(+0.00%)
Apr 06, 2005 1.756 1.759 1.745 1.752 169,879 +0.00(+0.00%)
Apr 05, 2005 1.725 1.756 1.715 1.752 218,375 +0.03(+1.58%)
Apr 04, 2005 1.722 1.725 1.708 1.725 135,198 +0.01(+0.60%)
Apr 01, 2005 1.711 1.728 1.708 1.715 191,629 +0.00(+0.20%)
Mar 31, 2005 1.732 1.735 1.701 1.711 290,676 -0.01(-0.79%)
Mar 30, 2005 1.725 1.742 1.718 1.725 370,032 -0.00(-0.20%)
Mar 29, 2005 1.742 1.769 1.708 1.728 261,285 -0.05(-2.68%)
Mar 28, 2005 1.793 1.796 1.762 1.776 282,447 -0.01(-0.38%)
Mar 24, 2005 1.790 1.800 1.769 1.783 242,769 +0.01(+0.38%)
Mar 23, 2005 1.793 1.796 1.745 1.776 422,348 -0.02(-1.14%)
Mar 22, 2005 1.834 1.834 1.786 1.796 694,509 -0.03(-1.68%)
Mar 21, 2005 1.837 1.837 1.820 1.827 409,416 +0.00(+0.00%)
Mar 18, 2005 1.841 1.844 1.820 1.827 516,399 -0.01(-0.37%)
Mar 17, 2005 1.817 1.837 1.813 1.834 253,350 +0.01(+0.75%)
Mar 16, 2005 1.820 1.841 1.810 1.820 498,471 -0.01(-0.56%)
Mar 15, 2005 1.844 1.851 1.824 1.830 362,097 -0.01(-0.74%)
Mar 14, 2005 1.844 1.847 1.827 1.844 630,730 +0.02(+0.93%)
Mar 11, 2005 1.834 1.837 1.817 1.827 477,897 +0.01(+0.56%)
Mar 10, 2005 1.834 1.837 1.810 1.817 548,435 +0.01(+0.38%)
Mar 09, 2005 1.824 1.824 1.810 1.810 490,535 -0.01(-0.56%)
Mar 08, 2005 1.813 1.837 1.803 1.820 487,890 +0.01(+0.38%)
Mar 07, 2005 1.800 1.813 1.796 1.813 314,483 +0.01(+0.38%)
Mar 04, 2005 1.807 1.810 1.793 1.807 393,839 +0.00(+0.19%)
Mar 03, 2005 1.800 1.803 1.786 1.803 216,905 +0.00(+0.19%)
Mar 02, 2005 1.803 1.803 1.793 1.800 271,866 -0.01(-0.38%)
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.