TCW Strategic Income (TSI) Historical Stock Data
4.96 ↑0.02 (0.40%)
As of Market Close on January 31st, 2023.
Historical Data
In the past 30 trading days, TSI is up 0.45% a day on average. There have been 22 days where TCW Strategic Income closed green and 8 days where TSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 4.93 | 4.96 | ↑$0.03 (0.61%) | 4.89 | 5.05 | 154.38K |
| 2023-01-30 | 4.94 | 4.94 | ↑$0.00 (0.00%) | 4.87 | 4.95 | 146.82K |
| 2023-01-27 | 4.84 | 4.91 | ↑$0.07 (1.45%) | 4.84 | 4.93 | 58.25K |
| 2023-01-26 | 4.90 | 4.86 | ↓$0.04 (-0.82%) | 4.85 | 4.90 | 109K |
| 2023-01-25 | 4.88 | 4.92 | ↑$0.04 (0.82%) | 4.84 | 4.95 | 42.61K |
| 2023-01-24 | 4.85 | 4.90 | ↑$0.05 (1.03%) | 4.80 | 4.95 | 36.64K |
| 2023-01-23 | 4.88 | 4.85 | ↓$0.03 (-0.61%) | 4.85 | 4.96 | 81.21K |
| 2023-01-20 | 4.91 | 4.90 | ↓$0.01 (-0.16%) | 4.84 | 4.95 | 56.73K |
| 2023-01-19 | 4.87 | 4.85 | ↓$0.02 (-0.41%) | 4.80 | 4.92 | 79.96K |
| 2023-01-18 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.80 | 5.08 | 390.33K |
| 2023-01-17 | 4.80 | 4.90 | ↑$0.10 (2.08%) | 4.78 | 4.95 | 376.02K |
| 2023-01-13 | 4.84 | 4.84 | ↑$0.00 (0.00%) | 4.78 | 4.88 | 138.40K |
| 2023-01-12 | 4.80 | 4.81 | ↑$0.01 (0.21%) | 4.74 | 4.81 | 133.75K |
| 2023-01-11 | 4.81 | 4.80 | ↓$0.01 (-0.21%) | 4.77 | 4.97 | 253.96K |
| 2023-01-10 | 4.76 | 4.80 | ↑$0.04 (0.84%) | 4.74 | 4.82 | 64.12K |
| 2023-01-09 | 4.68 | 4.78 | ↑$0.10 (2.14%) | 4.68 | 4.80 | 115.94K |
| 2023-01-06 | 4.61 | 4.70 | ↑$0.09 (1.95%) | 4.61 | 4.74 | 57.09K |
| 2023-01-05 | 4.62 | 4.61 | ↓$0.01 (-0.22%) | 4.60 | 4.65 | 23.15K |
| 2023-01-04 | 4.61 | 4.65 | ↑$0.04 (0.87%) | 4.60 | 4.66 | 66.72K |
| 2023-01-03 | 4.61 | 4.58 | ↓$0.03 (-0.65%) | 4.55 | 4.65 | 180.15K |
| 2022-12-30 | 4.54 | 4.62 | ↑$0.08 (1.76%) | 4.54 | 4.64 | 92.15K |
| 2022-12-29 | 4.55 | 4.55 | ↑$0.00 (0.00%) | 4.53 | 4.56 | 124.81K |
| 2022-12-28 | 4.70 | 4.69 | ↓$0.01 (-0.21%) | 4.69 | 4.77 | 149.76K |
| 2022-12-27 | 4.71 | 4.71 | ↑$0.00 (0.00%) | 4.69 | 4.72 | 113.09K |
| 2022-12-23 | 4.71 | 4.74 | ↑$0.03 (0.64%) | 4.71 | 4.80 | 113.84K |
| 2022-12-22 | 4.71 | 4.75 | ↑$0.04 (0.85%) | 4.70 | 4.75 | 86.58K |
| 2022-12-21 | 4.72 | 4.74 | ↑$0.02 (0.42%) | 4.70 | 4.76 | 123.88K |
| 2022-12-20 | 4.72 | 4.73 | ↑$0.01 (0.21%) | 4.69 | 4.77 | 134.17K |
| 2022-12-19 | 4.73 | 4.73 | ↑$0.00 (0.00%) | 4.71 | 4.73 | 95.18K |
| 2022-12-16 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.71 | 4.75 | 86.31K |
Create an account or log in to view more rows.
$TSI almost time for the running
$TSI She's gettin' ready to...
$TSI they don’t want us to shine… But we gon shine…
$TSI hold
$TSI hot trash
$TSI Buy the dip.
$TSI Algorithms are playing games
$TSI HODL
$TSI flow comin
$TSI we back boys