TCW Strategic Income Fund, Inc. Common Stock (TSI)
4.9450
+0.0050 (0.10%)
NYSE · Last Trade: Dec 18th, 7:24 PM EST
Historical Prices For TCW Strategic Income Fund, Inc. Common Stock (TSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/18/2025 | 4.94 | 4.95 | 4.93 | 4.95 | 106,842 | 4.95 |
| 12/17/2025 | 4.91 | 4.96 | 4.91 | 4.94 | 66,229 | 4.94 |
| 12/16/2025 | 4.90 | 4.94 | 4.90 | 4.91 | 49,747 | 4.91 |
| 12/15/2025 | 4.92 | 4.94 | 4.91 | 4.92 | 42,664 | 4.92 |
| 12/12/2025 | 4.92 | 4.96 | 4.92 | 4.93 | 66,607 | 4.93 |
| 12/11/2025 | 4.94 | 4.94 | 4.92 | 4.94 | 114,096 | 4.94 |
| 12/10/2025 | 4.92 | 4.96 | 4.92 | 4.96 | 91,706 | 4.96 |
| 12/09/2025 | 4.91 | 4.96 | 4.91 | 4.93 | 89,206 | 4.93 |
| 12/08/2025 | 4.89 | 4.92 | 4.88 | 4.91 | 113,903 | 4.91 |
| 12/05/2025 | 4.91 | 4.91 | 4.87 | 4.88 | 287,401 | 4.88 |
| 12/04/2025 | 4.91 | 4.93 | 4.91 | 4.91 | 53,959 | 4.91 |
| 12/03/2025 | 4.91 | 4.94 | 4.91 | 4.92 | 36,863 | 4.92 |
| 12/02/2025 | 4.91 | 4.93 | 4.91 | 4.92 | 41,068 | 4.92 |
| 12/01/2025 | 4.90 | 4.93 | 4.90 | 4.91 | 63,696 | 4.91 |
| 11/28/2025 | 4.91 | 4.94 | 4.91 | 4.93 | 20,228 | 4.93 |
| 11/26/2025 | 4.92 | 4.95 | 4.88 | 4.93 | 53,734 | 4.93 |
| 11/25/2025 | 4.87 | 4.95 | 4.87 | 4.95 | 211,327 | 4.95 |
| 11/24/2025 | 4.86 | 4.89 | 4.86 | 4.89 | 62,629 | 4.89 |
| 11/21/2025 | 4.86 | 4.89 | 4.86 | 4.86 | 58,386 | 4.86 |
| 11/20/2025 | 4.88 | 4.89 | 4.86 | 4.86 | 40,833 | 4.86 |
| 11/19/2025 | 4.91 | 4.91 | 4.88 | 4.89 | 20,708 | 4.89 |
| 11/18/2025 | 4.89 | 4.90 | 4.89 | 4.89 | 46,626 | 4.89 |
| 11/17/2025 | 4.91 | 4.93 | 4.89 | 4.90 | 129,461 | 4.90 |
| 11/14/2025 | 4.90 | 4.92 | 4.90 | 4.91 | 12,355 | 4.91 |
| 11/13/2025 | 4.91 | 4.93 | 4.90 | 4.90 | 89,981 | 4.90 |
| 11/12/2025 | 4.91 | 4.96 | 4.90 | 4.93 | 184,831 | 4.93 |
| 11/11/2025 | 4.91 | 4.93 | 4.91 | 4.92 | 245,061 | 4.92 |
| 11/10/2025 | 4.91 | 4.93 | 4.91 | 4.92 | 28,683 | 4.92 |
| 11/07/2025 | 4.91 | 4.92 | 4.90 | 4.91 | 15,378 | 4.91 |
| 11/06/2025 | 4.92 | 4.93 | 4.91 | 4.92 | 43,655 | 4.92 |
| 11/05/2025 | 4.92 | 4.95 | 4.83 | 4.92 | 247,922 | 4.92 |
| 11/04/2025 | 4.90 | 4.95 | 4.90 | 4.94 | 44,636 | 4.94 |
| 11/03/2025 | 4.95 | 4.95 | 4.91 | 4.92 | 43,633 | 4.92 |
| 10/31/2025 | 4.89 | 4.94 | 4.89 | 4.92 | 45,767 | 4.92 |
| 10/30/2025 | 4.90 | 4.90 | 4.88 | 4.89 | 98,493 | 4.89 |
| 10/29/2025 | 4.89 | 4.92 | 4.89 | 4.89 | 128,711 | 4.89 |
| 10/28/2025 | 4.90 | 4.92 | 4.88 | 4.91 | 63,840 | 4.91 |
| 10/27/2025 | 4.91 | 4.93 | 4.90 | 4.92 | 20,160 | 4.92 |
| 10/24/2025 | 4.92 | 4.93 | 4.91 | 4.92 | 16,556 | 4.92 |
| 10/23/2025 | 4.92 | 4.93 | 4.91 | 4.92 | 48,902 | 4.92 |
| 10/22/2025 | 4.93 | 4.95 | 4.93 | 4.94 | 108,142 | 4.94 |
| 10/21/2025 | 4.93 | 4.94 | 4.91 | 4.93 | 90,461 | 4.93 |
| 10/20/2025 | 4.89 | 4.96 | 4.89 | 4.95 | 106,954 | 4.95 |
| 10/17/2025 | 4.90 | 4.92 | 4.89 | 4.90 | 48,213 | 4.90 |
| 10/16/2025 | 4.88 | 4.93 | 4.88 | 4.91 | 92,961 | 4.91 |
| 10/15/2025 | 4.92 | 4.94 | 4.91 | 4.93 | 54,415 | 4.93 |
| 10/14/2025 | 4.91 | 4.94 | 4.88 | 4.92 | 101,348 | 4.92 |
| 10/13/2025 | 4.95 | 4.95 | 4.91 | 4.93 | 51,010 | 4.93 |
| 10/10/2025 | 4.97 | 4.97 | 4.94 | 4.96 | 103,067 | 4.96 |
| 10/09/2025 | 4.93 | 4.97 | 4.92 | 4.95 | 92,432 | 4.95 |
| 10/08/2025 | 4.92 | 4.95 | 4.93 | 4.93 | 60,873 | 4.93 |
| 10/07/2025 | 4.91 | 4.96 | 4.91 | 4.94 | 61,552 | 4.94 |
| 10/06/2025 | 4.92 | 4.93 | 4.91 | 4.91 | 56,196 | 4.91 |
| 10/03/2025 | 4.93 | 4.96 | 4.93 | 4.93 | 35,506 | 4.93 |
| 10/02/2025 | 4.94 | 4.96 | 4.94 | 4.94 | 44,686 | 4.94 |
| 10/01/2025 | 4.92 | 4.96 | 4.92 | 4.94 | 37,180 | 4.94 |
| 9/30/2025 | 4.91 | 4.94 | 4.91 | 4.92 | 47,435 | 4.92 |
| 9/29/2025 | 4.99 | 5.00 | 4.98 | 4.98 | 79,689 | 4.92 |
| 9/26/2025 | 4.98 | 5.03 | 4.98 | 5.02 | 31,412 | 4.95 |
| 9/25/2025 | 5.02 | 5.04 | 4.98 | 5.00 | 67,511 | 4.93 |
| 9/24/2025 | 5.02 | 5.06 | 5.01 | 5.04 | 274,518 | 4.97 |
| 9/23/2025 | 5.01 | 5.03 | 5.00 | 5.02 | 36,114 | 4.95 |
| 9/22/2025 | 5.01 | 5.03 | 5.00 | 5.03 | 48,094 | 4.96 |
| 9/19/2025 | 5.00 | 5.03 | 5.00 | 5.02 | 43,853 | 4.95 |