NYSE:TSI
TCW Strategic Income Fund Inc Stock Price (Quote)
$4.59
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.52 | $4.74 | Friday, 3rd May 2024 TSI stock ended at $4.59. During the day the stock fluctuated 1.09% from a day low at $4.57 to a day high of $4.62. |
| 90 days | $4.52 | $4.82 | |
| 52 weeks | $4.48 | $4.87 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $4.61 | $4.62 | $4.57 | $4.59 | 223 394 |
| May 02, 2024 | $4.59 | $4.60 | $4.58 | $4.59 | 101 914 |
| May 01, 2024 | $4.57 | $4.59 | $4.55 | $4.57 | 198 846 |
| Apr 30, 2024 | $4.54 | $4.57 | $4.53 | $4.56 | 331 522 |
| Apr 29, 2024 | $4.59 | $4.60 | $4.52 | $4.54 | 533 368 |
| Apr 26, 2024 | $4.58 | $4.60 | $4.58 | $4.60 | 57 949 |
| Apr 25, 2024 | $4.57 | $4.58 | $4.56 | $4.57 | 84 521 |
| Apr 24, 2024 | $4.62 | $4.62 | $4.59 | $4.60 | 67 533 |
| Apr 23, 2024 | $4.58 | $4.63 | $4.58 | $4.61 | 40 975 |
| Apr 22, 2024 | $4.63 | $4.63 | $4.58 | $4.59 | 65 683 |
| Apr 19, 2024 | $4.61 | $4.63 | $4.60 | $4.60 | 10 548 |
| Apr 18, 2024 | $4.62 | $4.67 | $4.61 | $4.62 | 74 084 |
| Apr 17, 2024 | $4.60 | $4.63 | $4.58 | $4.60 | 44 702 |
| Apr 16, 2024 | $4.61 | $4.61 | $4.59 | $4.59 | 54 360 |
| Apr 15, 2024 | $4.67 | $4.67 | $4.61 | $4.62 | 63 214 |
| Apr 12, 2024 | $4.65 | $4.69 | $4.63 | $4.65 | 161 773 |
| Apr 11, 2024 | $4.66 | $4.67 | $4.58 | $4.64 | 216 389 |
| Apr 10, 2024 | $4.69 | $4.69 | $4.66 | $4.66 | 108 403 |
| Apr 09, 2024 | $4.68 | $4.70 | $4.64 | $4.67 | 45 548 |
| Apr 08, 2024 | $4.70 | $4.70 | $4.68 | $4.69 | 48 698 |
| Apr 05, 2024 | $4.70 | $4.72 | $4.70 | $4.71 | 42 769 |
| Apr 04, 2024 | $4.70 | $4.74 | $4.70 | $4.73 | 83 686 |
| Apr 03, 2024 | $4.68 | $4.70 | $4.68 | $4.69 | 49 438 |
| Apr 02, 2024 | $4.73 | $4.75 | $4.69 | $4.70 | 111 412 |
| Apr 01, 2024 | $4.79 | $4.82 | $4.76 | $4.76 | 105 467 |
