Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tcw Strategic
(NY:
TSI
)
5.120
-0.020 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2024
5.140
5.160
5.070
5.120
131,698
-0.02(-0.39%)
Aug 29, 2024
5.130
5.185
5.100
5.140
71,904
+0.03(+0.59%)
Aug 28, 2024
5.120
5.120
5.040
5.110
60,288
+0.01(+0.20%)
Aug 27, 2024
5.100
5.100
5.040
5.100
85,248
+0.01(+0.20%)
Aug 26, 2024
5.100
5.100
5.040
5.090
67,042
+0.00(+0.00%)
Aug 23, 2024
5.050
5.090
5.050
5.090
36,681
+0.05(+0.99%)
Aug 22, 2024
5.040
5.070
4.980
5.040
89,106
+0.00(+0.00%)
Aug 21, 2024
5.040
5.070
5.000
5.040
115,058
-0.01(-0.20%)
Aug 20, 2024
5.030
5.070
5.020
5.050
73,246
+0.01(+0.20%)
Aug 19, 2024
5.020
5.040
5.018
5.040
43,738
+0.03(+0.60%)
Aug 16, 2024
4.970
5.020
4.970
5.010
62,141
-0.01(-0.20%)
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%)
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
.