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

Tcw Strategic (NY: TSI )

4.965 +0.015 (+0.30%)
Streaming Delayed Price Updated: 2:04 PM EST, Nov 25, 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 (%)
Nov 22, 2024 4.950 4.980 4.940 4.950 65,055 +0.01(+0.20%)
Nov 21, 2024 4.960 4.970 4.940 4.940 14,751 -0.01(-0.20%)
Nov 20, 2024 4.930 4.950 4.930 4.950 32,307 +0.02(+0.41%)
Nov 19, 2024 4.950 4.980 4.930 4.930 49,224 -0.03(-0.60%)
Nov 18, 2024 4.970 4.980 4.930 4.960 78,655 +0.00(+0.00%)
Nov 15, 2024 4.950 4.960 4.930 4.960 43,363 +0.02(+0.40%)
Nov 14, 2024 4.960 4.960 4.940 4.940 45,263 +0.00(+0.00%)
Nov 13, 2024 4.990 5.000 4.910 4.940 70,887 -0.04(-0.80%)
Nov 12, 2024 5.040 5.040 4.971 4.980 38,203 -0.04(-0.80%)
Nov 11, 2024 5.080 5.110 5.000 5.020 117,554 -0.04(-0.79%)
Nov 08, 2024 5.030 5.080 5.000 5.060 49,392 +0.04(+0.80%)
Nov 07, 2024 5.110 5.120 5.020 5.020 82,837 -0.07(-1.38%)
Nov 06, 2024 5.070 5.090 5.050 5.090 120,431 +0.03(+0.59%)
Nov 05, 2024 5.040 5.070 5.006 5.060 50,957 +0.03(+0.60%)
Nov 04, 2024 5.050 5.090 5.030 5.030 46,333 -0.02(-0.40%)
Nov 01, 2024 5.010 5.070 5.010 5.050 56,953 +0.05(+1.00%)
Oct 31, 2024 5.050 5.050 5.000 5.000 48,070 -0.03(-0.60%)
Oct 30, 2024 5.030 5.070 5.025 5.030 51,206 +0.03(+0.60%)
Oct 29, 2024 5.050 5.055 5.000 5.000 62,992 -0.04(-0.79%)
Oct 28, 2024 5.100 5.100 5.010 5.040 81,048 -0.04(-0.79%)
Oct 25, 2024 5.040 5.090 5.040 5.080 69,710 +0.04(+0.79%)
Oct 24, 2024 5.040 5.075 5.010 5.040 56,898 +0.02(+0.36%)
Oct 23, 2024 5.080 5.080 5.020 5.022 48,651 -0.06(-1.14%)
Oct 22, 2024 5.070 5.095 5.050 5.080 97,691 +0.02(+0.40%)
Oct 21, 2024 5.130 5.143 5.050 5.060 187,562 -0.06(-1.17%)
Oct 18, 2024 5.100 5.120 5.070 5.120 85,465 +0.03(+0.59%)
Oct 17, 2024 5.090 5.120 5.070 5.090 92,052 -0.01(-0.20%)
Oct 16, 2024 5.060 5.100 5.060 5.100 38,552 +0.07(+1.39%)
Oct 15, 2024 5.120 5.120 5.023 5.030 28,290 -0.07(-1.28%)
Oct 14, 2024 5.150 5.165 5.070 5.095 53,705 -0.02(-0.48%)
Oct 11, 2024 5.090 5.120 5.028 5.120 57,454 +0.05(+0.99%)
Oct 10, 2024 5.060 5.070 5.030 5.070 93,207 +0.02(+0.40%)
Oct 09, 2024 5.030 5.060 5.000 5.050 47,831 +0.05(+1.00%)
Oct 08, 2024 5.020 5.060 5.000 5.000 55,103 -0.02(-0.40%)
Oct 07, 2024 5.030 5.050 5.000 5.020 266,967 -0.01(-0.20%)
Oct 04, 2024 5.100 5.100 5.020 5.030 113,378 -0.05(-0.98%)
Oct 03, 2024 5.090 5.090 5.060 5.080 53,065 -0.01(-0.20%)
Oct 02, 2024 5.120 5.120 5.060 5.090 120,583 -0.02(-0.39%)
Oct 01, 2024 5.100 5.130 5.100 5.110 49,767 -0.02(-0.39%)
Sep 30, 2024 5.080 5.140 5.050 5.130 187,951 +0.04(+0.88%)
Sep 27, 2024 5.050 5.095 5.050 5.085 64,626 +0.03(+0.68%)
Sep 26, 2024 5.080 5.080 5.036 5.050 65,090 +0.00(+0.00%)
Sep 25, 2024 5.050 5.085 5.025 5.050 73,370 +0.02(+0.39%)
Sep 24, 2024 5.060 5.060 4.999 5.031 98,654 -0.01(-0.20%)
Sep 23, 2024 5.060 5.080 5.001 5.041 52,772 +0.00(+0.00%)
Sep 20, 2024 5.110 5.120 5.041 5.041 68,494 -0.06(-1.16%)
Sep 19, 2024 5.120 5.129 5.080 5.100 59,732 -0.01(-0.19%)
Sep 18, 2024 5.139 5.149 5.070 5.110 227,066 -0.02(-0.39%)
Sep 17, 2024 5.129 5.139 5.100 5.129 147,812 +0.02(+0.39%)
Sep 16, 2024 5.110 5.110 5.041 5.110 66,347 +0.01(+0.19%)
Sep 13, 2024 5.090 5.110 5.011 5.100 92,522 +0.02(+0.39%)
Sep 12, 2024 5.050 5.080 5.050 5.080 89,569 +0.03(+0.59%)
Sep 11, 2024 5.050 5.050 4.987 5.050 45,636 +0.01(+0.20%)
Sep 10, 2024 5.080 5.090 5.031 5.041 34,540 -0.02(-0.39%)
Sep 09, 2024 5.090 5.100 5.041 5.060 95,768 -0.02(-0.39%)
Sep 06, 2024 5.110 5.115 5.021 5.080 137,494 -0.01(-0.19%)
Sep 05, 2024 5.031 5.100 5.031 5.090 94,279 +0.05(+0.98%)
Sep 04, 2024 5.021 5.060 4.991 5.041 65,448 +0.02(+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.