Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	4.405	4.405	4.396	4.405	52,505	+0.01(+0.21%)
Aug 30, 2023	4.396	4.404	4.377	4.396	43,935	-0.01(-0.21%)
Aug 29, 2023	4.396	4.405	4.386	4.405	117,018	+0.01(+0.21%)
Aug 28, 2023	4.377	4.405	4.377	4.396	44,839	+0.02(+0.43%)
Aug 25, 2023	4.368	4.377	4.368	4.377	14,571	-0.01(-0.21%)
Aug 24, 2023	4.368	4.386	4.358	4.386	58,271	+0.02(+0.43%)
Aug 23, 2023	4.358	4.386	4.358	4.368	76,447	+0.01(+0.22%)
Aug 22, 2023	4.349	4.386	4.349	4.358	68,137	-0.01(-0.21%)
Aug 21, 2023	4.349	4.368	4.339	4.368	32,751	+0.01(+0.22%)
Aug 18, 2023	4.358	4.371	4.358	4.358	82,101	-0.02(-0.43%)
Aug 17, 2023	4.368	4.386	4.358	4.377	146,037	+0.01(+0.22%)
Aug 16, 2023	4.377	4.386	4.368	4.368	74,845	-0.03(-0.64%)
Aug 15, 2023	4.396	4.415	4.369	4.396	107,813	+0.02(+0.43%)
Aug 14, 2023	4.377	4.415	4.368	4.377	45,865	-0.02(-0.43%)
Aug 11, 2023	4.386	4.405	4.377	4.396	295,168	+0.00(+0.00%)
Aug 10, 2023	4.386	4.415	4.377	4.396	293,948	+0.01(+0.21%)
Aug 09, 2023	4.415	4.424	4.386	4.386	60,487	-0.03(-0.64%)
Aug 08, 2023	4.415	4.415	4.386	4.415	67,242	+0.01(+0.21%)
Aug 07, 2023	4.377	4.415	4.377	4.405	91,124	+0.03(+0.64%)
Aug 04, 2023	4.358	4.386	4.358	4.377	62,308	+0.02(+0.43%)
Aug 03, 2023	4.368	4.380	4.349	4.358	90,218	-0.03(-0.64%)
Aug 02, 2023	4.386	4.405	4.349	4.386	203,232	+0.00(+0.00%)
Aug 01, 2023	4.386	4.396	4.377	4.386	56,102	-0.01(-0.21%)
Jul 31, 2023	4.396	4.424	4.396	4.396	33,498	-0.02(-0.43%)
Jul 28, 2023	4.377	4.415	4.377	4.415	203,011	+0.02(+0.43%)
Jul 27, 2023	4.386	4.396	4.368	4.396	128,179	+0.02(+0.43%)
Jul 26, 2023	4.358	4.396	4.358	4.377	44,686	-0.01(-0.21%)
Jul 25, 2023	4.377	4.396	4.368	4.386	66,112	+0.01(+0.21%)
Jul 24, 2023	4.377	4.396	4.370	4.377	62,624	-0.02(-0.43%)
Jul 21, 2023	4.349	4.396	4.349	4.396	56,336	+0.04(+0.86%)
Jul 20, 2023	4.358	4.368	4.339	4.358	106,939	-0.03(-0.64%)
Jul 19, 2023	4.358	4.386	4.358	4.386	85,861	+0.01(+0.21%)
Jul 18, 2023	4.349	4.377	4.343	4.377	101,547	+0.03(+0.65%)
Jul 17, 2023	4.358	4.369	4.349	4.349	120,359	-0.04(-0.86%)
Jul 14, 2023	4.377	4.386	4.358	4.386	120,460	+0.01(+0.21%)
Jul 13, 2023	4.349	4.377	4.349	4.377	187,996	+0.01(+0.22%)
Jul 12, 2023	4.349	4.368	4.321	4.368	126,296	+0.05(+1.09%)
Jul 11, 2023	4.321	4.349	4.311	4.321	324,890	-0.02(-0.43%)
Jul 10, 2023	4.311	4.339	4.311	4.339	91,881	+0.02(+0.43%)
Jul 07, 2023	4.293	4.321	4.293	4.321	153,481	+0.03(+0.66%)
Jul 06, 2023	4.321	4.321	4.283	4.293	170,109	-0.04(-0.87%)
Jul 05, 2023	4.302	4.346	4.302	4.330	68,530	+0.01(+0.22%)
Jul 03, 2023	4.330	4.349	4.321	4.321	119,502	-0.03(-0.65%)
Jun 30, 2023	4.302	4.349	4.302	4.349	146,411	+0.04(+0.87%)
Jun 29, 2023	4.330	4.347	4.302	4.311	84,923	-0.02(-0.43%)
Jun 28, 2023	4.321	4.339	4.312	4.330	135,000	+0.01(+0.21%)
Jun 27, 2023	4.321	4.330	4.312	4.321	64,324	+0.01(+0.22%)
Jun 26, 2023	4.312	4.321	4.312	4.312	38,492	+0.00(+0.00%)
Jun 23, 2023	4.321	4.330	4.312	4.312	60,495	-0.01(-0.21%)
Jun 22, 2023	4.321	4.339	4.312	4.321	120,692	-0.01(-0.21%)
Jun 21, 2023	4.321	4.330	4.312	4.330	256,669	+0.00(+0.00%)
Jun 20, 2023	4.312	4.339	4.312	4.330	88,505	+0.02(+0.43%)
Jun 16, 2023	4.330	4.330	4.312	4.312	69,279	-0.03(-0.64%)
Jun 15, 2023	4.330	4.339	4.321	4.339	95,763	+0.00(+0.00%)
Jun 14, 2023	4.330	4.358	4.312	4.339	270,238	+0.01(+0.21%)
Jun 13, 2023	4.339	4.349	4.330	4.330	130,146	-0.02(-0.43%)
Jun 12, 2023	4.349	4.375	4.349	4.349	95,735	-0.02(-0.42%)
Jun 09, 2023	4.339	4.367	4.339	4.367	66,897	+0.01(+0.21%)
Jun 08, 2023	4.330	4.367	4.330	4.358	31,189	+0.01(+0.21%)
Jun 07, 2023	4.330	4.349	4.330	4.349	49,330	+0.00(+0.00%)
Jun 06, 2023	4.339	4.349	4.330	4.349	43,273	+0.02(+0.43%)
Jun 05, 2023	4.330	4.349	4.330	4.330	87,053	-0.03(-0.64%)
Jun 02, 2023	4.330	4.367	4.330	4.358	39,386	+0.01(+0.21%)