Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tcw Strategic (NY: TSI )

4.610 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2017 3.481 3.500 3.481 3.494 119,205 +0.01(+0.18%)
May 30, 2017 3.494 3.494 3.478 3.487 178,959 +0.00(+0.00%)
May 26, 2017 3.487 3.494 3.487 3.487 45,274 +0.01(+0.18%)
May 25, 2017 3.494 3.494 3.481 3.481 92,752 -0.01(-0.18%)
May 24, 2017 3.494 3.494 3.481 3.487 94,170 +0.00(+0.00%)
May 23, 2017 3.487 3.494 3.481 3.487 68,074 +0.01(+0.18%)
May 22, 2017 3.487 3.494 3.468 3.481 122,875 -0.01(-0.18%)
May 19, 2017 3.487 3.494 3.471 3.487 111,945 +0.00(+0.00%)
May 18, 2017 3.475 3.487 3.475 3.487 64,217 +0.01(+0.18%)
May 17, 2017 3.468 3.494 3.457 3.481 267,624 +0.01(+0.18%)
May 16, 2017 3.475 3.487 3.449 3.475 119,277 +0.00(+0.00%)
May 15, 2017 3.456 3.481 3.445 3.475 155,065 +0.01(+0.37%)
May 12, 2017 3.443 3.462 3.437 3.462 92,690 +0.03(+0.74%)
May 11, 2017 3.430 3.443 3.430 3.437 127,237 +0.01(+0.18%)
May 10, 2017 3.443 3.443 3.430 3.430 88,926 +0.00(+0.00%)
May 09, 2017 3.443 3.449 3.430 3.430 120,521 -0.02(-0.55%)
May 08, 2017 3.430 3.449 3.430 3.449 96,407 +0.02(+0.55%)
May 05, 2017 3.437 3.443 3.418 3.430 78,724 -0.01(-0.18%)
May 04, 2017 3.437 3.443 3.418 3.437 65,159 +0.01(+0.37%)
May 03, 2017 3.424 3.456 3.418 3.424 107,991 +0.00(+0.00%)
May 02, 2017 3.437 3.456 3.418 3.424 447,530 -0.01(-0.37%)
May 01, 2017 3.437 3.456 3.437 3.437 119,562 +0.00(+0.00%)
Apr 28, 2017 3.462 3.462 3.437 3.437 73,470 -0.04(-1.09%)
Apr 27, 2017 3.456 3.479 3.449 3.475 97,800 +0.02(+0.55%)
Apr 26, 2017 3.456 3.475 3.449 3.456 96,782 -0.01(-0.36%)
Apr 25, 2017 3.456 3.468 3.443 3.468 90,537 +0.01(+0.37%)
Apr 24, 2017 3.462 3.475 3.443 3.456 113,778 -0.02(-0.55%)
Apr 21, 2017 3.462 3.475 3.449 3.475 100,033 +0.03(+0.73%)
Apr 20, 2017 3.456 3.468 3.449 3.449 61,497 -0.01(-0.36%)
Apr 19, 2017 3.430 3.462 3.430 3.462 76,364 +0.03(+0.74%)
Apr 18, 2017 3.424 3.449 3.424 3.437 65,888 +0.00(+0.00%)
Apr 17, 2017 3.411 3.443 3.411 3.437 321,556 +0.03(+0.74%)
Apr 13, 2017 3.411 3.437 3.411 3.411 59,693 -0.01(-0.18%)
Apr 12, 2017 3.418 3.435 3.411 3.418 49,266 -0.01(-0.37%)
Apr 11, 2017 3.437 3.443 3.430 3.430 74,227 -0.01(-0.37%)
Apr 10, 2017 3.418 3.443 3.418 3.443 123,050 +0.03(+0.94%)
Apr 07, 2017 3.405 3.411 3.405 3.411 34,301 -0.00(-0.02%)
Apr 06, 2017 3.380 3.411 3.377 3.411 79,107 +0.03(+0.93%)
Apr 05, 2017 3.380 3.392 3.380 3.380 205,390 -0.02(-0.56%)
Apr 04, 2017 3.380 3.399 3.380 3.399 120,828 +0.02(+0.56%)
Apr 03, 2017 3.405 3.411 3.380 3.380 122,585 -0.03(-0.93%)
Mar 31, 2017 3.411 3.424 3.405 3.411 137,847 +0.01(+0.17%)
Mar 30, 2017 3.411 3.437 3.402 3.405 183,024 -0.01(-0.36%)
Mar 29, 2017 3.392 3.418 3.392 3.418 81,250 +0.03(+1.03%)
Mar 28, 2017 3.396 3.401 3.377 3.383 137,429 -0.02(-0.55%)
Mar 27, 2017 3.396 3.402 3.377 3.402 61,916 +0.00(+0.00%)
Mar 24, 2017 3.408 3.409 3.389 3.402 127,166 +0.02(+0.55%)
Mar 23, 2017 3.383 3.414 3.377 3.383 130,700 +0.00(+0.00%)
Mar 22, 2017 3.383 3.399 3.364 3.383 168,162 -0.01(-0.18%)
Mar 21, 2017 3.433 3.433 3.383 3.389 154,881 -0.05(-1.45%)
Mar 20, 2017 3.446 3.446 3.383 3.439 167,896 -0.03(-0.90%)
Mar 17, 2017 3.421 3.471 3.421 3.471 126,300 +0.04(+1.28%)
Mar 16, 2017 3.433 3.439 3.408 3.427 67,189 -0.00(-0.08%)
Mar 15, 2017 3.421 3.432 3.399 3.430 70,624 +0.01(+0.27%)
Mar 14, 2017 3.421 3.433 3.402 3.421 98,401 -0.02(-0.55%)
Mar 13, 2017 3.414 3.446 3.408 3.439 139,970 +0.01(+0.36%)
Mar 10, 2017 3.389 3.427 3.370 3.427 157,916 +0.06(+1.67%)
Mar 09, 2017 3.383 3.389 3.354 3.370 136,757 -0.01(-0.19%)
Mar 08, 2017 3.439 3.452 3.364 3.377 537,121 -0.08(-2.17%)
Mar 07, 2017 3.446 3.471 3.433 3.452 147,043 +0.00(+0.00%)
Mar 06, 2017 3.414 3.457 3.402 3.452 90,126 +0.03(+0.91%)
Mar 03, 2017 3.402 3.439 3.396 3.421 76,123 +0.03(+0.74%)
Mar 02, 2017 3.439 3.471 3.396 3.396 134,938 -0.06(-1.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.