Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	4.157	4.248	4.157	4.230	100,648	+0.06(+1.54%)
Dec 29, 2022	4.166	4.175	4.148	4.166	136,318	+0.01(+0.29%)
Dec 28, 2022	4.163	4.225	4.154	4.154	169,094	-0.02(-0.42%)
Dec 27, 2022	4.171	4.180	4.154	4.171	127,691	-0.03(-0.63%)
Dec 23, 2022	4.171	4.251	4.171	4.198	128,535	-0.01(-0.21%)
Dec 22, 2022	4.171	4.207	4.163	4.207	97,754	+0.01(+0.21%)
Dec 21, 2022	4.180	4.216	4.163	4.198	139,877	+0.01(+0.21%)
Dec 20, 2022	4.180	4.225	4.154	4.189	151,833	+0.00(+0.00%)
Dec 19, 2022	4.189	4.198	4.171	4.189	108,817	+0.00(+0.00%)
Dec 16, 2022	4.171	4.207	4.171	4.189	97,452	-0.02(-0.42%)
Dec 15, 2022	4.163	4.225	4.145	4.207	286,343	+0.02(+0.42%)
Dec 14, 2022	4.163	4.198	4.163	4.189	97,270	+0.01(+0.21%)
Dec 13, 2022	4.198	4.253	4.154	4.180	175,351	+0.01(+0.21%)
Dec 12, 2022	4.180	4.189	4.154	4.171	163,447	-0.03(-0.63%)
Dec 09, 2022	4.180	4.207	4.180	4.198	70,261	+0.01(+0.21%)
Dec 08, 2022	4.180	4.225	4.171	4.189	186,717	-0.01(-0.21%)
Dec 07, 2022	4.154	4.198	4.154	4.198	79,499	+0.03(+0.64%)
Dec 06, 2022	4.180	4.189	4.171	4.171	76,018	-0.03(-0.63%)
Dec 05, 2022	4.207	4.207	4.180	4.198	93,116	+0.01(+0.21%)
Dec 02, 2022	4.127	4.198	4.124	4.189	57,526	+0.05(+1.28%)
Dec 01, 2022	4.180	4.225	4.118	4.136	418,078	-0.04(-0.85%)
Nov 30, 2022	4.189	4.242	4.136	4.171	224,109	-0.02(-0.42%)
Nov 29, 2022	4.251	4.269	4.189	4.189	37,843	-0.07(-1.66%)
Nov 28, 2022	4.251	4.269	4.207	4.260	43,640	+0.00(+0.00%)
Nov 25, 2022	4.260	4.268	4.251	4.260	14,553	-0.01(-0.21%)
Nov 23, 2022	4.251	4.272	4.251	4.269	56,825	+0.00(+0.00%)
Nov 22, 2022	4.216	4.278	4.207	4.269	77,599	+0.07(+1.69%)
Nov 21, 2022	4.171	4.207	4.171	4.198	120,058	+0.03(+0.64%)
Nov 18, 2022	4.154	4.189	4.145	4.171	82,610	+0.02(+0.43%)
Nov 17, 2022	4.180	4.180	4.136	4.154	66,256	-0.02(-0.53%)
Nov 16, 2022	4.180	4.180	4.163	4.176	61,421	+0.00(+0.00%)
Nov 15, 2022	4.171	4.180	4.163	4.176	186,132	+0.01(+0.32%)
Nov 14, 2022	4.145	4.163	4.133	4.163	166,418	+0.02(+0.43%)
Nov 11, 2022	4.163	4.163	4.145	4.145	95,767	-0.01(-0.32%)
Nov 10, 2022	4.118	4.167	4.118	4.158	212,661	+0.06(+1.40%)
Nov 09, 2022	4.092	4.109	4.092	4.101	63,983	-0.01(-0.22%)
Nov 08, 2022	4.109	4.145	4.099	4.109	87,351	-0.01(-0.22%)
Nov 07, 2022	4.101	4.118	4.101	4.118	46,004	+0.00(+0.00%)
Nov 04, 2022	4.101	4.122	4.101	4.118	128,010	+0.00(+0.00%)
Nov 03, 2022	4.083	4.136	4.083	4.118	121,400	+0.01(+0.23%)
Nov 02, 2022	4.092	4.123	4.092	4.109	68,430	-0.00(-0.01%)
Nov 01, 2022	4.092	4.145	4.087	4.109	105,799	+0.03(+0.65%)
Oct 31, 2022	4.074	4.092	4.074	4.083	51,885	-0.03(-0.65%)
Oct 28, 2022	4.092	4.123	4.092	4.109	42,503	+0.00(+0.00%)
Oct 27, 2022	4.056	4.114	4.056	4.109	118,110	+0.03(+0.65%)
Oct 26, 2022	4.039	4.109	4.039	4.083	59,632	+0.02(+0.44%)
Oct 25, 2022	4.047	4.074	4.047	4.065	49,465	+0.04(+0.88%)
Oct 24, 2022	4.021	4.039	4.012	4.030	86,524	+0.01(+0.22%)
Oct 21, 2022	4.021	4.021	3.994	4.021	128,723	+0.00(+0.00%)
Oct 20, 2022	4.003	4.030	4.003	4.021	65,911	-0.02(-0.44%)
Oct 19, 2022	4.074	4.074	4.012	4.039	72,962	-0.01(-0.22%)
Oct 18, 2022	4.092	4.096	4.039	4.047	127,596	-0.04(-1.08%)
Oct 17, 2022	4.092	4.198	4.065	4.092	143,323	+0.01(+0.22%)
Oct 14, 2022	4.225	4.313	4.083	4.083	106,177	-0.06(-1.50%)
Oct 13, 2022	4.118	4.402	4.058	4.145	110,561	-0.04(-1.06%)
Oct 12, 2022	4.109	4.189	4.074	4.189	148,034	+0.11(+2.60%)
Oct 11, 2022	4.101	4.114	4.056	4.083	91,140	-0.03(-0.65%)
Oct 10, 2022	4.189	4.189	4.092	4.109	80,467	-0.11(-2.52%)
Oct 07, 2022	4.216	4.287	4.190	4.216	41,962	-0.05(-1.24%)
Oct 06, 2022	4.163	4.304	4.163	4.269	53,726	+0.11(+2.55%)
Oct 05, 2022	4.207	4.216	4.136	4.163	75,358	-0.11(-2.49%)
Oct 04, 2022	4.304	4.304	4.207	4.269	173,349	-0.02(-0.41%)