TCW Strategic Income (TSI) Historical Stock Data
4.54 ↓0.06 (-1.30%)
As of April 29, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, TSI is up 0.09% a day on average. There have been 18 days where TCW Strategic Income closed green and 12 days where TSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.58 | 4.60 | ↑$0.02 (0.44%) | 4.58 | 4.60 | 57.95K |
| 2024-04-25 | 4.57 | 4.57 | ↑$0.00 (0.00%) | 4.56 | 4.58 | 84.52K |
| 2024-04-24 | 4.62 | 4.60 | ↓$0.02 (-0.43%) | 4.59 | 4.62 | 67.53K |
| 2024-04-23 | 4.58 | 4.61 | ↑$0.03 (0.60%) | 4.58 | 4.63 | 40.98K |
| 2024-04-22 | 4.63 | 4.59 | ↓$0.04 (-0.86%) | 4.58 | 4.63 | 65.68K |
| 2024-04-19 | 4.61 | 4.60 | ↓$0.01 (-0.22%) | 4.60 | 4.63 | 10.55K |
| 2024-04-18 | 4.62 | 4.62 | ↑$0.00 (0.00%) | 4.61 | 4.67 | 74.08K |
| 2024-04-17 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.58 | 4.63 | 44.70K |
| 2024-04-16 | 4.61 | 4.59 | ↓$0.02 (-0.41%) | 4.59 | 4.61 | 54.36K |
| 2024-04-15 | 4.67 | 4.62 | ↓$0.05 (-1.07%) | 4.61 | 4.67 | 63.21K |
| 2024-04-12 | 4.65 | 4.65 | ↑$0.00 (0.00%) | 4.63 | 4.69 | 161.77K |
| 2024-04-11 | 4.66 | 4.64 | ↓$0.02 (-0.43%) | 4.58 | 4.67 | 216.39K |
| 2024-04-10 | 4.69 | 4.66 | ↓$0.03 (-0.64%) | 4.66 | 4.69 | 108.45K |
| 2024-04-09 | 4.68 | 4.67 | ↓$0.01 (-0.21%) | 4.64 | 4.70 | 45.55K |
| 2024-04-08 | 4.70 | 4.69 | ↓$0.02 (-0.32%) | 4.68 | 4.70 | 48.70K |
| 2024-04-05 | 4.70 | 4.71 | ↑$0.00 (0.11%) | 4.70 | 4.73 | 42.70K |
| 2024-04-04 | 4.70 | 4.73 | ↑$0.03 (0.64%) | 4.70 | 4.74 | 83.69K |
| 2024-04-03 | 4.68 | 4.69 | ↑$0.01 (0.21%) | 4.68 | 4.70 | 49.44K |
| 2024-04-02 | 4.73 | 4.70 | ↓$0.03 (-0.63%) | 4.69 | 4.75 | 111.41K |
| 2024-04-01 | 4.79 | 4.76 | ↓$0.03 (-0.63%) | 4.76 | 4.82 | 105.47K |
| 2024-03-28 | 4.67 | 4.81 | ↑$0.14 (3.00%) | 4.67 | 4.82 | 552.12K |
| 2024-03-27 | 4.66 | 4.69 | ↑$0.03 (0.64%) | 4.65 | 4.71 | 51.51K |
| 2024-03-26 | 4.74 | 4.72 | ↓$0.02 (-0.42%) | 4.70 | 4.74 | 91.72K |
| 2024-03-25 | 4.71 | 4.72 | ↑$0.01 (0.21%) | 4.69 | 4.75 | 69.01K |
| 2024-03-22 | 4.74 | 4.74 | ↑$0.00 (0.00%) | 4.69 | 4.75 | 60.87K |
| 2024-03-21 | 4.69 | 4.74 | ↑$0.05 (1.07%) | 4.69 | 4.75 | 91.52K |
| 2024-03-20 | 4.68 | 4.71 | ↑$0.03 (0.64%) | 4.68 | 4.71 | 95.88K |
| 2024-03-19 | 4.66 | 4.70 | ↑$0.04 (0.86%) | 4.66 | 4.70 | 92.31K |
| 2024-03-18 | 4.66 | 4.67 | ↑$0.01 (0.21%) | 4.63 | 4.68 | 41.86K |
| 2024-03-15 | 4.66 | 4.67 | ↑$0.01 (0.21%) | 4.66 | 4.68 | 114.30K |
Create an account or log in to view more rows.
$TSI nice!!!
$TSI the catalyst we need !
$TSI The United States stock market is going to crash.
$TSI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TSI yeah we're going green today
$TSI the market is selling off
$TSI time to short this
$TSI wtf?
$TSI looking ready to breakout soon.
$TSI Just buy and hold