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: 6:30 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, 2016 3.174 3.186 3.156 3.174 112,652 -0.01(-0.19%)
May 27, 2016 3.156 3.180 3.180 3.180 91,167 +0.01(+0.38%)
May 26, 2016 3.174 3.174 3.156 3.168 102,667 +0.01(+0.19%)
May 25, 2016 3.180 3.180 3.150 3.162 173,155 -0.02(-0.57%)
May 24, 2016 3.180 3.180 3.174 3.180 101,451 +0.00(+0.09%)
May 23, 2016 3.174 3.180 3.168 3.177 57,948 +0.01(+0.47%)
May 20, 2016 3.156 3.174 3.156 3.162 67,283 -0.01(-0.19%)
May 19, 2016 3.144 3.168 3.138 3.168 118,798 +0.04(+1.15%)
May 18, 2016 3.186 3.192 3.132 3.132 418,010 -0.05(-1.50%)
May 17, 2016 3.192 3.210 3.174 3.180 180,378 -0.01(-0.38%)
May 16, 2016 3.186 3.198 3.180 3.192 125,245 +0.01(+0.19%)
May 13, 2016 3.168 3.186 3.168 3.186 108,813 +0.03(+0.95%)
May 12, 2016 3.186 3.192 3.066 3.156 391,931 -0.02(-0.57%)
May 11, 2016 3.192 3.198 3.162 3.174 132,412 -0.02(-0.56%)
May 10, 2016 3.192 3.198 3.176 3.192 77,055 +0.01(+0.19%)
May 09, 2016 3.168 3.204 3.162 3.186 113,069 +0.01(+0.38%)
May 06, 2016 3.168 3.174 3.150 3.174 104,562 +0.02(+0.76%)
May 05, 2016 3.192 3.192 3.150 3.150 121,188 -0.02(-0.57%)
May 04, 2016 3.180 3.210 3.150 3.168 142,195 -0.02(-0.56%)
May 03, 2016 3.192 3.192 3.186 3.186 46,271 -0.01(-0.19%)
May 02, 2016 3.174 3.204 3.174 3.192 114,394 +0.01(+0.19%)
Apr 29, 2016 3.174 3.198 3.162 3.186 72,693 +0.02(+0.76%)
Apr 28, 2016 3.192 3.204 3.162 3.162 380,743 -0.04(-1.12%)
Apr 27, 2016 3.186 3.198 3.174 3.198 330,542 +0.02(+0.57%)
Apr 26, 2016 3.174 3.204 3.162 3.180 351,524 +0.02(+0.57%)
Apr 25, 2016 3.156 3.174 3.150 3.162 320,169 +0.02(+0.76%)
Apr 22, 2016 3.144 3.156 3.132 3.138 99,560 -0.02(-0.76%)
Apr 21, 2016 3.144 3.162 3.136 3.162 84,271 +0.01(+0.38%)
Apr 20, 2016 3.132 3.156 3.126 3.150 96,674 +0.02(+0.77%)
Apr 19, 2016 3.150 3.156 3.114 3.126 181,936 -0.03(-0.95%)
Apr 18, 2016 3.120 3.156 3.114 3.156 173,454 +0.04(+1.15%)
Apr 15, 2016 3.132 3.132 3.108 3.120 119,997 -0.01(-0.19%)
Apr 14, 2016 3.120 3.138 3.120 3.126 176,596 +0.01(+0.19%)
Apr 13, 2016 3.138 3.138 3.108 3.120 80,368 -0.02(-0.57%)
Apr 12, 2016 3.108 3.138 3.108 3.138 59,791 +0.04(+1.16%)
Apr 11, 2016 3.120 3.132 3.102 3.102 48,350 -0.02(-0.58%)
Apr 08, 2016 3.114 3.138 3.114 3.120 48,303 +0.01(+0.19%)
Apr 07, 2016 3.126 3.132 3.102 3.114 62,678 -0.02(-0.57%)
Apr 06, 2016 3.132 3.144 3.120 3.132 127,317 -0.00(-0.06%)
Apr 05, 2016 3.114 3.138 3.114 3.134 56,799 +0.01(+0.44%)
Apr 04, 2016 3.132 3.132 3.114 3.120 47,280 +0.01(+0.39%)
Apr 01, 2016 3.126 3.138 3.108 3.108 91,969 -0.02(-0.57%)
Mar 31, 2016 3.108 3.150 3.108 3.126 189,923 +0.01(+0.38%)
Mar 30, 2016 3.120 3.126 3.102 3.114 90,596 +0.01(+0.39%)
Mar 29, 2016 3.114 3.126 3.102 3.102 124,626 +0.01(+0.17%)
Mar 28, 2016 3.103 3.109 3.085 3.097 84,738 -0.02(-0.57%)
Mar 24, 2016 3.103 3.115 3.115 3.115 137,197 +0.01(+0.19%)
Mar 23, 2016 3.121 3.121 3.105 3.109 80,572 +0.00(+0.00%)
Mar 22, 2016 3.115 3.115 3.085 3.109 61,273 +0.01(+0.19%)
Mar 21, 2016 3.109 3.115 3.085 3.103 123,243 -0.01(-0.38%)
Mar 18, 2016 3.121 3.142 3.115 3.115 137,682 -0.01(-0.19%)
Mar 17, 2016 3.109 3.121 3.091 3.121 81,571 +0.01(+0.38%)
Mar 16, 2016 3.091 3.109 3.073 3.109 117,901 +0.02(+0.77%)
Mar 15, 2016 3.103 3.103 3.073 3.085 122,840 +0.00(+0.00%)
Mar 14, 2016 3.091 3.103 3.085 3.085 87,812 +0.01(+0.39%)
Mar 11, 2016 3.097 3.109 3.061 3.073 211,591 +0.00(+0.00%)
Mar 10, 2016 3.103 3.115 3.073 3.073 122,415 -0.01(-0.48%)
Mar 09, 2016 3.103 3.109 3.073 3.088 158,836 -0.01(-0.29%)
Mar 08, 2016 3.085 3.102 3.079 3.097 176,158 +0.02(+0.58%)
Mar 07, 2016 3.044 3.109 3.044 3.079 132,926 +0.03(+0.97%)
Mar 04, 2016 3.056 3.073 3.038 3.050 284,456 +0.00(+0.00%)
Mar 03, 2016 3.050 3.079 3.044 3.050 129,113 -0.01(-0.19%)
Mar 02, 2016 3.044 3.061 3.026 3.056 151,978 +0.01(+0.39%)
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.