TCW Strategic Income Fund... (TSI)
NYSE: TSI
· Real-Time Price · USD
4.88
0.01 (0.21%)
At close: Jul 09, 2025, 3:59 PM
TSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 4.88 | 4.90 | 4.86 | 4.87 | 4.87 | -0.20% | 130,073 |
| Jul 7, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.61% | 25,834 |
| Jul 3, 2025 | 4.88 | 4.92 | 4.88 | 4.91 | 4.91 | 0.20% | 37,837 |
| Jul 2, 2025 | 4.90 | 4.93 | 4.89 | 4.90 | 4.90 | -0.41% | 56,343 |
| Jul 1, 2025 | 4.88 | 4.93 | 4.88 | 4.92 | 4.92 | 0.82% | 51,800 |
| Jun 30, 2025 | 4.90 | 4.97 | 4.87 | 4.88 | 4.88 | -1.81% | 716,100 |
| Jun 27, 2025 | 4.93 | 4.99 | 4.93 | 4.97 | 4.91 | 0.61% | 256,600 |
| Jun 26, 2025 | 4.95 | 4.97 | 4.93 | 4.94 | 4.88 | -0.20% | 106,348 |
| Jun 25, 2025 | 4.96 | 4.96 | 4.93 | 4.95 | 4.89 | 0.00% | 105,300 |
| Jun 24, 2025 | 4.89 | 4.97 | 4.88 | 4.95 | 4.89 | 1.02% | 82,000 |
| Jun 23, 2025 | 4.88 | 4.91 | 4.88 | 4.90 | 4.84 | 0.41% | 37,600 |
| Jun 20, 2025 | 4.90 | 4.91 | 4.80 | 4.88 | 4.82 | -0.61% | 123,000 |
| Jun 18, 2025 | 4.91 | 4.93 | 4.91 | 4.91 | 4.85 | -0.20% | 51,700 |
| Jun 17, 2025 | 4.90 | 4.93 | 4.90 | 4.92 | 4.86 | 0.00% | 33,000 |
| Jun 16, 2025 | 4.91 | 4.93 | 4.91 | 4.92 | 4.86 | 0.00% | 9,932 |
| Jun 13, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.86 | 0.00% | 25,046 |
| Jun 12, 2025 | 4.90 | 4.93 | 4.90 | 4.92 | 4.86 | 0.00% | 20,400 |
| Jun 11, 2025 | 4.90 | 4.94 | 4.90 | 4.92 | 4.86 | 0.41% | 15,931 |
| Jun 10, 2025 | 4.91 | 4.92 | 4.89 | 4.90 | 4.84 | -0.41% | 136,029 |
| Jun 9, 2025 | 4.93 | 4.93 | 4.90 | 4.92 | 4.86 | 0.20% | 34,129 |
Page 1 of 133