Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tcw Strategic
(NY:
TSI
)
4.880
+0.090 (+1.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 26, 2024
4.800
4.890
4.800
4.880
30,359
+0.09(+1.88%)
Jul 25, 2024
4.780
4.840
4.780
4.790
76,144
+0.00(+0.00%)
Jul 24, 2024
4.760
4.830
4.760
4.790
106,375
-0.01(-0.21%)
Jul 23, 2024
4.810
4.810
4.740
4.800
138,868
+0.00(+0.00%)
Jul 22, 2024
4.870
4.920
4.800
4.800
81,540
-0.08(-1.54%)
Jul 19, 2024
4.870
4.880
4.810
4.875
38,845
+0.03(+0.52%)
Jul 18, 2024
4.840
4.870
4.820
4.850
61,781
+0.01(+0.21%)
Jul 17, 2024
4.840
4.870
4.780
4.840
58,502
+0.00(+0.00%)
Jul 16, 2024
4.800
4.842
4.780
4.840
106,422
+0.06(+1.26%)
Jul 15, 2024
4.910
4.910
4.780
4.780
118,267
-0.13(-2.65%)
Jul 12, 2024
4.880
4.930
4.830
4.910
217,114
+0.06(+1.24%)
Jul 11, 2024
4.820
4.870
4.795
4.850
127,581
+0.06(+1.25%)
Jul 10, 2024
4.780
4.800
4.780
4.790
74,479
+0.01(+0.21%)
Jul 09, 2024
4.760
4.799
4.760
4.780
128,368
+0.01(+0.21%)
Jul 08, 2024
4.830
4.830
4.750
4.770
110,334
-0.06(-1.24%)
Jul 05, 2024
4.760
4.840
4.748
4.830
223,472
+0.08(+1.68%)
Jul 03, 2024
4.740
4.750
4.710
4.750
48,527
+0.03(+0.64%)
Jul 02, 2024
4.690
4.720
4.690
4.720
44,078
+0.03(+0.64%)
Jul 01, 2024
4.740
4.740
4.670
4.690
153,064
-0.05(-1.05%)
Jun 28, 2024
4.700
4.745
4.690
4.740
93,466
+0.04(+0.85%)
Jun 27, 2024
4.700
4.700
4.673
4.700
83,202
+0.02(+0.42%)
Jun 26, 2024
4.680
4.690
4.680
4.680
65,623
-0.01(-0.32%)
Jun 25, 2024
4.690
4.700
4.680
4.695
97,137
+0.00(+0.11%)
Jun 24, 2024
4.670
4.690
4.651
4.690
77,100
+0.04(+0.85%)
Jun 21, 2024
4.641
4.680
4.641
4.651
100,001
+0.00(+0.00%)
Jun 20, 2024
4.651
4.651
4.631
4.651
85,510
+0.00(+0.00%)
Jun 18, 2024
4.631
4.680
4.631
4.651
84,724
-0.01(-0.21%)
Jun 17, 2024
4.641
4.660
4.611
4.660
117,603
+0.05(+1.07%)
Jun 14, 2024
4.651
4.660
4.611
4.611
88,623
-0.04(-0.85%)
Jun 13, 2024
4.641
4.670
4.621
4.651
87,869
+0.01(+0.21%)
Jun 12, 2024
4.621
4.680
4.601
4.641
161,504
+0.02(+0.43%)
Jun 11, 2024
4.591
4.621
4.572
4.621
128,637
+0.03(+0.75%)
Jun 10, 2024
4.582
4.596
4.572
4.586
117,197
-0.00(-0.11%)
Jun 07, 2024
4.591
4.631
4.562
4.591
263,493
+0.00(+0.00%)
Jun 06, 2024
4.601
4.601
4.572
4.591
84,543
-0.01(-0.21%)
Jun 05, 2024
4.562
4.601
4.544
4.601
187,008
+0.05(+1.08%)
Jun 04, 2024
4.562
4.562
4.522
4.552
366,103
+0.00(+0.00%)
Jun 03, 2024
4.552
4.572
4.522
4.552
376,023
-0.02(-0.43%)
May 31, 2024
4.532
4.572
4.522
4.572
324,967
+0.05(+1.09%)
May 30, 2024
4.542
4.571
4.517
4.522
181,435
-0.02(-0.43%)
May 29, 2024
4.562
4.565
4.483
4.542
265,202
-0.03(-0.65%)
May 28, 2024
4.582
4.601
4.552
4.572
307,209
-0.01(-0.22%)
May 24, 2024
4.591
4.601
4.572
4.582
54,761
-0.02(-0.43%)
May 23, 2024
4.621
4.621
4.573
4.601
55,784
-0.02(-0.43%)
May 22, 2024
4.631
4.631
4.601
4.621
109,296
-0.01(-0.21%)
May 21, 2024
4.601
4.631
4.601
4.631
107,107
+0.03(+0.64%)
May 20, 2024
4.582
4.601
4.581
4.601
113,615
+0.03(+0.65%)
May 17, 2024
4.582
4.591
4.572
4.572
51,657
-0.02(-0.43%)
May 16, 2024
4.572
4.601
4.570
4.591
128,252
+0.02(+0.43%)
May 15, 2024
4.572
4.572
4.562
4.572
74,395
+0.02(+0.43%)
May 14, 2024
4.562
4.562
4.542
4.552
447,146
-0.01(-0.22%)
May 13, 2024
4.552
4.562
4.542
4.562
212,594
+0.00(+0.00%)
May 10, 2024
4.542
4.562
4.527
4.562
462,246
+0.01(+0.22%)
May 09, 2024
4.552
4.562
4.542
4.552
211,406
+0.01(+0.22%)
May 08, 2024
4.532
4.560
4.522
4.542
119,215
+0.01(+0.22%)
May 07, 2024
4.562
4.582
4.522
4.532
314,899
-0.03(-0.65%)
May 06, 2024
4.582
4.582
4.552
4.562
123,969
+0.03(+0.65%)
May 03, 2024
4.552
4.562
4.512
4.532
226,246
+0.00(+0.00%)
May 02, 2024
4.532
4.547
4.522
4.532
103,215
+0.02(+0.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.