Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	4.047	4.189	4.039	4.180	72,972	+0.12(+2.83%)
Sep 29, 2022	4.145	4.163	4.047	4.065	75,687	-0.12(-2.75%)
Sep 28, 2022	4.067	4.198	4.049	4.180	132,426	+0.09(+2.14%)
Sep 27, 2022	4.110	4.119	3.979	4.093	254,499	-0.02(-0.43%)
Sep 26, 2022	4.110	4.154	4.080	4.110	238,048	-0.02(-0.42%)
Sep 23, 2022	4.102	4.171	4.102	4.128	72,660	-0.03(-0.63%)
Sep 22, 2022	4.215	4.215	4.137	4.154	75,796	-0.10(-2.26%)
Sep 21, 2022	4.233	4.276	4.189	4.250	60,996	-0.01(-0.21%)
Sep 20, 2022	4.198	4.364	4.171	4.259	85,002	+0.03(+0.83%)
Sep 19, 2022	4.241	4.285	4.224	4.224	78,536	-0.04(-1.02%)
Sep 16, 2022	4.268	4.290	4.259	4.268	52,324	-0.04(-0.91%)
Sep 15, 2022	4.311	4.338	4.294	4.307	65,716	+0.00(+0.10%)
Sep 14, 2022	4.346	4.381	4.303	4.303	77,772	-0.07(-1.60%)
Sep 13, 2022	4.320	4.460	4.320	4.373	67,662	+0.01(+0.20%)
Sep 12, 2022	4.408	4.460	4.364	4.364	37,998	-0.08(-1.77%)
Sep 09, 2022	4.381	4.460	4.377	4.443	25,082	+0.03(+0.79%)
Sep 08, 2022	4.364	4.408	4.317	4.408	12,238	+0.00(+0.00%)
Sep 07, 2022	4.329	4.416	4.311	4.408	62,413	+0.04(+1.00%)
Sep 06, 2022	4.390	4.392	4.320	4.364	25,593	-0.05(-1.19%)
Sep 02, 2022	4.346	4.460	4.346	4.416	41,983	+0.05(+1.20%)
Sep 01, 2022	4.390	4.425	4.351	4.364	131,047	-0.07(-1.58%)
Aug 31, 2022	4.294	4.443	4.285	4.434	108,942	+0.12(+2.84%)
Aug 30, 2022	4.285	4.320	4.276	4.311	78,929	+0.03(+0.61%)
Aug 29, 2022	4.285	4.425	4.259	4.285	190,830	-0.01(-0.20%)
Aug 26, 2022	4.320	4.337	4.285	4.294	153,640	-0.03(-0.61%)
Aug 25, 2022	4.329	4.364	4.303	4.320	65,280	+0.00(+0.00%)
Aug 24, 2022	4.311	4.355	4.285	4.320	65,196	-0.03(-0.60%)
Aug 23, 2022	4.355	4.384	4.320	4.346	81,672	-0.03(-0.60%)
Aug 22, 2022	4.381	4.495	4.364	4.373	44,420	-0.01(-0.20%)
Aug 19, 2022	4.460	4.460	4.373	4.381	97,118	-0.06(-1.38%)
Aug 18, 2022	4.425	4.460	4.390	4.443	87,495	+0.03(+0.59%)
Aug 17, 2022	4.408	4.478	4.390	4.416	105,017	+0.00(+0.00%)
Aug 16, 2022	4.513	4.513	4.390	4.416	64,041	-0.11(-2.51%)
Aug 15, 2022	4.443	4.591	4.394	4.530	196,963	+0.09(+1.97%)
Aug 12, 2022	4.460	4.530	4.425	4.443	133,905	-0.03(-0.59%)
Aug 11, 2022	4.469	4.521	4.416	4.469	305,856	+0.03(+0.79%)
Aug 10, 2022	4.408	4.539	4.390	4.434	202,011	+0.07(+1.60%)
Aug 09, 2022	4.338	4.469	4.338	4.364	199,937	+0.02(+0.40%)
Aug 08, 2022	4.346	4.399	4.338	4.346	59,530	-0.01(-0.20%)
Aug 05, 2022	4.346	4.373	4.346	4.355	61,683	-0.03(-0.60%)
Aug 04, 2022	4.373	4.381	4.355	4.381	32,030	-0.01(-0.20%)
Aug 03, 2022	4.373	4.390	4.355	4.390	35,709	+0.02(+0.40%)
Aug 02, 2022	4.338	4.381	4.338	4.373	179,918	+0.01(+0.20%)
Aug 01, 2022	4.373	4.373	4.329	4.364	52,893	-0.01(-0.20%)
Jul 29, 2022	4.355	4.408	4.346	4.373	103,158	+0.04(+1.01%)
Jul 28, 2022	4.276	4.329	4.276	4.329	49,329	+0.05(+1.23%)
Jul 27, 2022	4.259	4.294	4.259	4.276	31,364	+0.00(+0.00%)
Jul 26, 2022	4.259	4.294	4.259	4.276	39,168	+0.02(+0.41%)
Jul 25, 2022	4.311	4.320	4.259	4.259	252,686	-0.08(-1.81%)
Jul 22, 2022	4.311	4.373	4.301	4.338	55,121	+0.03(+0.61%)
Jul 21, 2022	4.381	4.381	4.276	4.311	33,729	-0.10(-2.18%)
Jul 20, 2022	4.486	4.495	4.301	4.408	121,785	+0.11(+2.65%)
Jul 19, 2022	4.233	4.329	4.198	4.294	101,382	+0.06(+1.45%)
Jul 18, 2022	4.250	4.276	4.198	4.233	46,450	+0.03(+0.83%)
Jul 15, 2022	4.215	4.220	4.193	4.198	42,561	-0.01(-0.31%)
Jul 14, 2022	4.241	4.258	4.180	4.211	69,574	-0.04(-0.93%)
Jul 13, 2022	4.276	4.276	4.207	4.250	22,639	-0.04(-1.02%)
Jul 12, 2022	4.276	4.303	4.259	4.294	43,897	+0.00(+0.00%)
Jul 11, 2022	4.259	4.311	4.255	4.294	54,396	+0.00(+0.00%)
Jul 08, 2022	4.294	4.294	4.237	4.294	79,229	+0.02(+0.41%)
Jul 07, 2022	4.241	4.276	4.218	4.276	130,767	+0.02(+0.41%)
Jul 06, 2022	4.285	4.303	4.206	4.259	93,389	-0.01(-0.20%)
Jul 05, 2022	4.215	4.276	4.215	4.268	79,736	+0.02(+0.41%)