Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.581	4.640	4.581	4.611	35,948	+0.01(+0.21%)
Feb 28, 2024	4.591	4.611	4.571	4.601	30,381	+0.02(+0.43%)
Feb 27, 2024	4.581	4.591	4.571	4.581	67,876	+0.00(+0.00%)
Feb 26, 2024	4.630	4.630	4.581	4.581	43,160	-0.03(-0.64%)
Feb 23, 2024	4.660	4.660	4.571	4.611	97,080	+0.00(+0.00%)
Feb 22, 2024	4.640	4.660	4.601	4.611	249,005	-0.01(-0.21%)
Feb 21, 2024	4.640	4.660	4.621	4.621	39,623	-0.00(-0.11%)
Feb 20, 2024	4.611	4.659	4.611	4.625	49,455	+0.00(+0.11%)
Feb 16, 2024	4.660	4.660	4.611	4.621	67,107	-0.03(-0.64%)
Feb 15, 2024	4.640	4.690	4.640	4.650	68,780	+0.02(+0.44%)
Feb 14, 2024	4.621	4.660	4.621	4.630	45,005	+0.01(+0.20%)
Feb 13, 2024	4.690	4.690	4.611	4.621	59,062	-0.06(-1.27%)
Feb 12, 2024	4.690	4.719	4.621	4.680	84,338	+0.00(+0.00%)
Feb 09, 2024	4.719	4.719	4.680	4.680	50,383	-0.04(-0.84%)
Feb 08, 2024	4.739	4.739	4.697	4.719	34,774	-0.01(-0.21%)
Feb 07, 2024	4.709	4.739	4.709	4.729	32,155	+0.02(+0.42%)
Feb 06, 2024	4.690	4.719	4.672	4.709	32,701	+0.03(+0.63%)
Feb 05, 2024	4.690	4.690	4.660	4.680	64,221	+0.02(+0.42%)
Feb 02, 2024	4.690	4.759	4.660	4.660	137,055	-0.04(-0.84%)
Feb 01, 2024	4.660	4.699	4.660	4.699	42,190	+0.04(+0.85%)
Jan 31, 2024	4.640	4.680	4.640	4.660	48,265	+0.02(+0.43%)
Jan 30, 2024	4.640	4.650	4.630	4.640	79,795	-0.01(-0.21%)
Jan 29, 2024	4.650	4.668	4.650	4.650	47,533	-0.02(-0.42%)
Jan 26, 2024	4.680	4.680	4.650	4.670	49,223	+0.01(+0.21%)
Jan 25, 2024	4.630	4.690	4.630	4.660	101,717	+0.01(+0.21%)
Jan 24, 2024	4.670	4.670	4.640	4.650	96,267	+0.01(+0.21%)
Jan 23, 2024	4.621	4.660	4.621	4.640	79,971	+0.01(+0.21%)
Jan 22, 2024	4.621	4.650	4.621	4.630	33,021	+0.01(+0.19%)
Jan 19, 2024	4.621	4.630	4.611	4.622	55,253	-0.01(-0.19%)
Jan 18, 2024	4.640	4.640	4.621	4.630	50,684	-0.01(-0.21%)
Jan 17, 2024	4.621	4.670	4.611	4.640	111,583	-0.00(-0.02%)
Jan 16, 2024	4.621	4.680	4.623	4.641	79,816	-0.02(-0.40%)
Jan 12, 2024	4.690	4.690	4.650	4.660	166,036	+0.01(+0.21%)
Jan 11, 2024	4.611	4.660	4.611	4.650	142,777	+0.02(+0.43%)
Jan 10, 2024	4.601	4.660	4.591	4.630	179,770	+0.01(+0.21%)
Jan 09, 2024	4.611	4.640	4.581	4.621	57,038	+0.01(+0.21%)
Jan 08, 2024	4.571	4.621	4.571	4.611	84,522	+0.04(+0.86%)
Jan 05, 2024	4.571	4.571	4.561	4.571	27,497	+0.01(+0.22%)
Jan 04, 2024	4.561	4.571	4.542	4.561	38,320	-0.01(-0.22%)
Jan 03, 2024	4.561	4.571	4.551	4.571	44,513	-0.01(-0.22%)
Jan 02, 2024	4.551	4.591	4.551	4.581	80,055	+0.05(+1.09%)
Dec 29, 2023	4.611	4.630	4.512	4.532	877,505	-0.10(-2.13%)
Dec 28, 2023	4.601	4.660	4.601	4.630	95,520	+0.01(+0.32%)
Dec 27, 2023	4.587	4.635	4.587	4.616	57,079	+0.01(+0.31%)
Dec 26, 2023	4.578	4.606	4.578	4.601	48,558	+0.00(+0.10%)
Dec 22, 2023	4.587	4.606	4.587	4.597	46,795	+0.04(+0.84%)
Dec 21, 2023	4.549	4.578	4.531	4.558	188,298	+0.02(+0.42%)
Dec 20, 2023	4.568	4.578	4.530	4.539	298,408	-0.03(-0.63%)
Dec 19, 2023	4.578	4.606	4.568	4.568	215,103	-0.03(-0.62%)
Dec 18, 2023	4.578	4.616	4.578	4.597	106,571	+0.00(+0.00%)
Dec 15, 2023	4.568	4.597	4.568	4.597	38,242	+0.00(+0.00%)
Dec 14, 2023	4.606	4.616	4.559	4.596	77,957	+0.06(+1.26%)
Dec 13, 2023	4.482	4.549	4.482	4.539	101,985	+0.04(+0.85%)
Dec 12, 2023	4.520	4.520	4.492	4.501	53,987	+0.00(+0.00%)
Dec 11, 2023	4.501	4.519	4.492	4.501	54,316	-0.02(-0.42%)
Dec 08, 2023	4.520	4.530	4.492	4.520	64,888	+0.00(+0.00%)
Dec 07, 2023	4.501	4.525	4.492	4.520	53,902	+0.02(+0.44%)
Dec 06, 2023	4.482	4.501	4.473	4.500	134,685	+0.02(+0.40%)
Dec 05, 2023	4.482	4.492	4.468	4.482	61,895	+0.02(+0.43%)
Dec 04, 2023	4.454	4.473	4.454	4.463	64,735	-0.01(-0.21%)