TCW Strategic Income Fund, Inc. Common Stock (TSI)
4.6000
-0.0100 (-0.22%)
NYSE · Last Trade: Mar 15th, 2:40 PM EDT
Historical Prices For TCW Strategic Income Fund, Inc. Common Stock (TSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 4.59 | 4.62 | 4.59 | 4.60 | 261,202 | 4.60 |
| 3/12/2026 | 4.60 | 4.62 | 4.59 | 4.61 | 298,174 | 4.61 |
| 3/11/2026 | 4.62 | 4.64 | 4.61 | 4.63 | 342,502 | 4.63 |
| 3/10/2026 | 4.61 | 4.64 | 4.61 | 4.63 | 208,105 | 4.63 |
| 3/09/2026 | 4.63 | 4.68 | 4.61 | 4.64 | 264,230 | 4.64 |
| 3/06/2026 | 4.65 | 4.65 | 4.62 | 4.63 | 185,875 | 4.63 |
| 3/05/2026 | 4.59 | 4.66 | 4.59 | 4.65 | 117,564 | 4.65 |
| 3/04/2026 | 4.59 | 4.60 | 4.57 | 4.59 | 296,616 | 4.59 |
| 3/03/2026 | 4.57 | 4.61 | 4.57 | 4.59 | 219,618 | 4.59 |
| 3/02/2026 | 4.65 | 4.70 | 4.62 | 4.64 | 455,261 | 4.64 |
| 2/27/2026 | 4.61 | 4.70 | 4.60 | 4.70 | 367,127 | 4.70 |
| 2/26/2026 | 4.61 | 4.62 | 4.60 | 4.61 | 129,798 | 4.61 |
| 2/25/2026 | 4.61 | 4.64 | 4.61 | 4.63 | 190,931 | 4.63 |
| 2/24/2026 | 4.61 | 4.62 | 4.59 | 4.62 | 241,302 | 4.62 |
| 2/23/2026 | 4.67 | 4.67 | 4.60 | 4.61 | 205,639 | 4.61 |
| 2/20/2026 | 4.63 | 4.65 | 4.62 | 4.64 | 172,468 | 4.64 |
| 2/19/2026 | 4.63 | 4.65 | 4.62 | 4.64 | 368,283 | 4.64 |
| 2/18/2026 | 4.68 | 4.74 | 4.68 | 4.70 | 1,154,996 | 4.70 |
| 2/17/2026 | 4.79 | 4.79 | 4.67 | 4.68 | 273,166 | 4.68 |
| 2/13/2026 | 4.75 | 4.76 | 4.70 | 4.73 | 626,732 | 4.73 |
| 2/12/2026 | 4.71 | 4.75 | 4.71 | 4.71 | 935,594 | 4.71 |
| 2/11/2026 | 4.76 | 4.78 | 4.72 | 4.74 | 508,602 | 4.72 |
| 2/10/2026 | 4.69 | 4.75 | 4.58 | 4.72 | 1,040,881 | 4.70 |
| 2/09/2026 | 4.84 | 4.86 | 4.81 | 4.83 | 218,502 | 4.81 |
| 2/06/2026 | 4.85 | 4.88 | 4.84 | 4.84 | 131,500 | 4.82 |
| 2/05/2026 | 4.84 | 4.86 | 4.83 | 4.86 | 36,602 | 4.84 |
| 2/04/2026 | 4.84 | 4.86 | 4.83 | 4.85 | 107,164 | 4.83 |
| 2/03/2026 | 4.85 | 4.86 | 4.82 | 4.85 | 125,116 | 4.83 |
| 2/02/2026 | 4.84 | 4.88 | 4.84 | 4.85 | 120,140 | 4.83 |
| 1/30/2026 | 4.88 | 4.88 | 4.85 | 4.86 | 46,458 | 4.84 |
| 1/29/2026 | 4.86 | 4.90 | 4.84 | 4.86 | 49,844 | 4.84 |
| 1/28/2026 | 4.84 | 4.86 | 4.84 | 4.84 | 84,356 | 4.82 |
| 1/27/2026 | 4.84 | 4.86 | 4.84 | 4.85 | 51,992 | 4.83 |
| 1/26/2026 | 4.85 | 4.86 | 4.84 | 4.84 | 84,350 | 4.82 |
| 1/23/2026 | 4.87 | 4.88 | 4.84 | 4.86 | 44,446 | 4.84 |
| 1/22/2026 | 4.88 | 4.89 | 4.87 | 4.87 | 49,838 | 4.85 |
| 1/21/2026 | 4.87 | 4.91 | 4.87 | 4.90 | 63,076 | 4.88 |
| 1/20/2026 | 4.91 | 4.91 | 4.88 | 4.88 | 24,716 | 4.86 |
| 1/16/2026 | 4.90 | 4.92 | 4.89 | 4.91 | 38,103 | 4.89 |
| 1/15/2026 | 4.88 | 4.93 | 4.88 | 4.92 | 73,990 | 4.90 |
| 1/14/2026 | 4.89 | 4.92 | 4.89 | 4.92 | 34,128 | 4.88 |
| 1/13/2026 | 4.90 | 4.92 | 4.89 | 4.91 | 46,095 | 4.87 |
| 1/12/2026 | 4.90 | 4.93 | 4.88 | 4.90 | 42,446 | 4.86 |
| 1/09/2026 | 4.88 | 4.91 | 4.88 | 4.90 | 90,584 | 4.86 |
| 1/08/2026 | 4.85 | 4.88 | 4.85 | 4.86 | 77,437 | 4.82 |
| 1/07/2026 | 4.87 | 4.88 | 4.85 | 4.86 | 47,753 | 4.81 |
| 1/06/2026 | 4.87 | 4.88 | 4.86 | 4.88 | 40,422 | 4.84 |
| 1/05/2026 | 4.90 | 4.90 | 4.85 | 4.88 | 124,768 | 4.83 |
| 1/02/2026 | 4.94 | 4.95 | 4.90 | 4.91 | 108,209 | 4.87 |
| 12/31/2025 | 4.84 | 4.96 | 4.84 | 4.94 | 298,530 | 4.90 |
| 12/30/2025 | 4.96 | 4.98 | 4.96 | 4.98 | 83,739 | 4.81 |
| 12/29/2025 | 4.96 | 4.98 | 4.95 | 4.96 | 92,216 | 4.79 |
| 12/26/2025 | 4.95 | 4.98 | 4.95 | 4.97 | 17,435 | 4.80 |
| 12/24/2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4,142 | 4.79 |
| 12/23/2025 | 4.94 | 4.96 | 4.94 | 4.96 | 63,317 | 4.79 |
| 12/22/2025 | 4.94 | 4.97 | 4.93 | 4.95 | 38,510 | 4.78 |
| 12/19/2025 | 4.95 | 4.97 | 4.93 | 4.96 | 42,932 | 4.79 |
| 12/18/2025 | 4.94 | 4.95 | 4.93 | 4.95 | 106,842 | 4.77 |
| 12/17/2025 | 4.91 | 4.96 | 4.91 | 4.94 | 66,229 | 4.77 |
| 12/16/2025 | 4.90 | 4.94 | 4.90 | 4.91 | 49,747 | 4.74 |
| 12/15/2025 | 4.92 | 4.94 | 4.91 | 4.92 | 42,664 | 4.75 |