Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	4.450	4.522	4.450	4.482	143,650	+0.02(+0.54%)
Sep 29, 2020	4.530	4.550	4.426	4.458	173,387	-0.03(-0.62%)
Sep 28, 2020	4.510	4.529	4.478	4.486	197,305	+0.00(+0.00%)
Sep 25, 2020	4.517	4.588	4.478	4.486	137,749	-0.07(-1.56%)
Sep 24, 2020	4.557	4.573	4.525	4.557	77,560	-0.02(-0.34%)
Sep 23, 2020	4.581	4.628	4.538	4.573	123,373	+0.00(+0.00%)
Sep 22, 2020	4.549	4.612	4.541	4.573	129,994	+0.00(+0.00%)
Sep 21, 2020	4.431	4.612	4.380	4.573	290,300	+0.09(+2.11%)
Sep 18, 2020	4.502	4.502	4.454	4.478	106,927	-0.01(-0.18%)
Sep 17, 2020	4.494	4.502	4.423	4.486	142,418	-0.06(-1.22%)
Sep 16, 2020	4.541	4.557	4.502	4.541	150,696	+0.00(+0.00%)
Sep 15, 2020	4.494	4.541	4.486	4.541	90,470	+0.05(+1.05%)
Sep 14, 2020	4.494	4.517	4.467	4.494	72,468	+0.03(+0.71%)
Sep 11, 2020	4.525	4.549	4.454	4.462	140,920	-0.06(-1.39%)
Sep 10, 2020	4.573	4.596	4.510	4.525	95,624	-0.07(-1.54%)
Sep 09, 2020	4.596	4.596	4.541	4.596	52,058	+0.02(+0.52%)
Sep 08, 2020	4.549	4.588	4.549	4.573	60,602	+0.02(+0.52%)
Sep 04, 2020	4.533	4.557	4.525	4.549	54,668	-0.05(-1.03%)
Sep 03, 2020	4.549	4.596	4.529	4.596	158,528	+0.07(+1.66%)
Sep 02, 2020	4.581	4.581	4.510	4.521	102,823	-0.06(-1.29%)
Sep 01, 2020	4.620	4.620	4.541	4.581	148,354	-0.01(-0.17%)
Aug 31, 2020	4.628	4.667	4.580	4.588	98,080	-0.06(-1.36%)
Aug 28, 2020	4.573	4.651	4.573	4.651	94,243	+0.06(+1.37%)
Aug 27, 2020	4.596	4.620	4.573	4.588	87,422	+0.00(+0.00%)
Aug 26, 2020	4.667	4.667	4.565	4.588	85,214	-0.06(-1.36%)
Aug 25, 2020	4.675	4.683	4.628	4.651	71,218	-0.01(-0.17%)
Aug 24, 2020	4.691	4.707	4.646	4.659	130,864	+0.03(+0.68%)
Aug 21, 2020	4.612	4.667	4.604	4.628	113,649	+0.02(+0.43%)
Aug 20, 2020	4.588	4.620	4.557	4.608	58,354	+0.01(+0.26%)
Aug 19, 2020	4.581	4.596	4.573	4.596	78,177	+0.02(+0.43%)
Aug 18, 2020	4.596	4.596	4.557	4.577	59,154	-0.02(-0.43%)
Aug 17, 2020	4.573	4.596	4.533	4.596	99,905	+0.03(+0.69%)
Aug 14, 2020	4.533	4.573	4.517	4.565	70,270	+0.00(+0.00%)
Aug 13, 2020	4.533	4.565	4.506	4.565	87,477	+0.08(+1.76%)
Aug 12, 2020	4.502	4.510	4.478	4.486	84,679	-0.01(-0.18%)
Aug 11, 2020	4.502	4.510	4.478	4.494	98,016	-0.02(-0.35%)
Aug 10, 2020	4.565	4.565	4.502	4.510	80,290	-0.02(-0.35%)
Aug 07, 2020	4.525	4.549	4.486	4.525	146,882	-0.02(-0.35%)
Aug 06, 2020	4.549	4.596	4.533	4.541	82,557	+0.02(+0.35%)
Aug 05, 2020	4.573	4.573	4.510	4.525	35,201	-0.06(-1.20%)
Aug 04, 2020	4.588	4.596	4.573	4.581	41,742	+0.02(+0.34%)
Aug 03, 2020	4.604	4.604	4.558	4.565	69,251	-0.03(-0.68%)
Jul 31, 2020	4.573	4.596	4.557	4.596	100,838	+0.02(+0.52%)
Jul 30, 2020	4.557	4.581	4.528	4.573	98,881	+0.02(+0.52%)
Jul 29, 2020	4.541	4.557	4.494	4.549	76,106	+0.01(+0.17%)
Jul 28, 2020	4.510	4.541	4.494	4.541	99,193	+0.02(+0.35%)
Jul 27, 2020	4.517	4.549	4.502	4.525	144,736	-0.02(-0.35%)
Jul 24, 2020	4.415	4.541	4.391	4.541	160,200	+0.13(+2.86%)
Jul 23, 2020	4.360	4.415	4.352	4.415	85,815	+0.06(+1.27%)
Jul 22, 2020	4.352	4.375	4.336	4.360	75,591	+0.02(+0.55%)
Jul 21, 2020	4.368	4.383	4.305	4.336	319,725	-0.02(-0.54%)
Jul 20, 2020	4.368	4.391	4.360	4.360	140,200	-0.01(-0.18%)
Jul 17, 2020	4.462	4.462	4.360	4.368	167,684	-0.08(-1.77%)
Jul 16, 2020	4.494	4.494	4.415	4.447	105,633	-0.06(-1.23%)
Jul 15, 2020	4.431	4.502	4.407	4.502	115,126	+0.09(+1.96%)
Jul 14, 2020	4.454	4.454	4.376	4.415	168,953	-0.08(-1.75%)
Jul 13, 2020	4.454	4.502	4.447	4.494	185,090	+0.02(+0.35%)
Jul 10, 2020	4.486	4.486	4.423	4.478	340,315	+0.02(+0.53%)
Jul 09, 2020	4.470	4.470	4.383	4.454	211,197	-0.02(-0.53%)
Jul 08, 2020	4.415	4.478	4.415	4.478	147,981	+0.09(+1.98%)
Jul 07, 2020	4.415	4.415	4.391	4.391	119,512	-0.02(-0.36%)
Jul 06, 2020	4.376	4.431	4.368	4.407	152,681	+0.04(+0.90%)
Jul 02, 2020	4.360	4.376	4.352	4.368	152,843	-0.02(-0.36%)