TCW Strategic Income Fund, Inc. Common Stock (TSI)
4.8400
-0.0100 (-0.21%)
NYSE · Last Trade: Feb 3rd, 12:48 PM EST
Historical Prices For TCW Strategic Income Fund, Inc. Common Stock (TSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 4.84 | 4.88 | 4.84 | 4.85 | 120,140 | 4.85 |
| 1/30/2026 | 4.88 | 4.88 | 4.85 | 4.86 | 46,458 | 4.86 |
| 1/29/2026 | 4.86 | 4.90 | 4.84 | 4.86 | 49,844 | 4.86 |
| 1/28/2026 | 4.84 | 4.86 | 4.84 | 4.84 | 84,356 | 4.84 |
| 1/27/2026 | 4.84 | 4.86 | 4.84 | 4.85 | 51,992 | 4.85 |
| 1/26/2026 | 4.85 | 4.86 | 4.84 | 4.84 | 84,350 | 4.84 |
| 1/23/2026 | 4.87 | 4.88 | 4.84 | 4.86 | 44,446 | 4.86 |
| 1/22/2026 | 4.88 | 4.89 | 4.87 | 4.87 | 49,838 | 4.87 |
| 1/21/2026 | 4.87 | 4.91 | 4.87 | 4.90 | 63,076 | 4.90 |
| 1/20/2026 | 4.91 | 4.91 | 4.88 | 4.88 | 24,716 | 4.88 |
| 1/16/2026 | 4.90 | 4.92 | 4.89 | 4.91 | 38,103 | 4.91 |
| 1/15/2026 | 4.88 | 4.93 | 4.88 | 4.92 | 73,990 | 4.92 |
| 1/14/2026 | 4.89 | 4.92 | 4.89 | 4.92 | 34,128 | 4.90 |
| 1/13/2026 | 4.90 | 4.92 | 4.89 | 4.91 | 46,095 | 4.89 |
| 1/12/2026 | 4.90 | 4.93 | 4.88 | 4.90 | 42,446 | 4.88 |
| 1/09/2026 | 4.88 | 4.91 | 4.88 | 4.90 | 90,584 | 4.88 |
| 1/08/2026 | 4.85 | 4.88 | 4.85 | 4.86 | 77,437 | 4.84 |
| 1/07/2026 | 4.87 | 4.88 | 4.85 | 4.86 | 47,753 | 4.83 |
| 1/06/2026 | 4.87 | 4.88 | 4.86 | 4.88 | 40,422 | 4.86 |
| 1/05/2026 | 4.90 | 4.90 | 4.85 | 4.88 | 124,768 | 4.85 |
| 1/02/2026 | 4.94 | 4.95 | 4.90 | 4.91 | 108,209 | 4.89 |
| 12/31/2025 | 4.84 | 4.96 | 4.84 | 4.94 | 298,530 | 4.92 |
| 12/30/2025 | 4.96 | 4.98 | 4.96 | 4.98 | 83,739 | 4.83 |
| 12/29/2025 | 4.96 | 4.98 | 4.95 | 4.96 | 92,216 | 4.81 |
| 12/26/2025 | 4.95 | 4.98 | 4.95 | 4.97 | 17,435 | 4.82 |
| 12/24/2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4,142 | 4.82 |
| 12/23/2025 | 4.94 | 4.96 | 4.94 | 4.96 | 63,317 | 4.81 |
| 12/22/2025 | 4.94 | 4.97 | 4.93 | 4.95 | 38,510 | 4.80 |
| 12/19/2025 | 4.95 | 4.97 | 4.93 | 4.96 | 42,932 | 4.81 |
| 12/18/2025 | 4.94 | 4.95 | 4.93 | 4.95 | 106,842 | 4.79 |
| 12/17/2025 | 4.91 | 4.96 | 4.91 | 4.94 | 66,229 | 4.79 |
| 12/16/2025 | 4.90 | 4.94 | 4.90 | 4.91 | 49,747 | 4.76 |
| 12/15/2025 | 4.92 | 4.94 | 4.91 | 4.92 | 42,664 | 4.77 |
| 12/12/2025 | 4.92 | 4.96 | 4.92 | 4.93 | 66,607 | 4.78 |
| 12/11/2025 | 4.94 | 4.94 | 4.92 | 4.94 | 114,096 | 4.79 |
| 12/10/2025 | 4.92 | 4.96 | 4.92 | 4.96 | 91,706 | 4.80 |
| 12/09/2025 | 4.91 | 4.96 | 4.91 | 4.93 | 89,206 | 4.78 |
| 12/08/2025 | 4.89 | 4.92 | 4.88 | 4.91 | 113,903 | 4.76 |
| 12/05/2025 | 4.91 | 4.91 | 4.87 | 4.88 | 287,401 | 4.73 |
| 12/04/2025 | 4.91 | 4.93 | 4.91 | 4.91 | 53,959 | 4.76 |
| 12/03/2025 | 4.91 | 4.94 | 4.91 | 4.92 | 36,863 | 4.77 |
| 12/02/2025 | 4.91 | 4.93 | 4.91 | 4.92 | 41,068 | 4.77 |
| 12/01/2025 | 4.90 | 4.93 | 4.90 | 4.91 | 63,696 | 4.76 |
| 11/28/2025 | 4.91 | 4.94 | 4.91 | 4.93 | 20,228 | 4.78 |
| 11/26/2025 | 4.92 | 4.95 | 4.88 | 4.93 | 53,734 | 4.78 |
| 11/25/2025 | 4.87 | 4.95 | 4.87 | 4.95 | 211,327 | 4.79 |
| 11/24/2025 | 4.86 | 4.89 | 4.86 | 4.89 | 62,629 | 4.74 |
| 11/21/2025 | 4.86 | 4.89 | 4.86 | 4.86 | 58,386 | 4.71 |
| 11/20/2025 | 4.88 | 4.89 | 4.86 | 4.86 | 40,833 | 4.71 |
| 11/19/2025 | 4.91 | 4.91 | 4.88 | 4.89 | 20,708 | 4.74 |
| 11/18/2025 | 4.89 | 4.90 | 4.89 | 4.89 | 46,626 | 4.75 |
| 11/17/2025 | 4.91 | 4.93 | 4.89 | 4.90 | 129,461 | 4.75 |
| 11/14/2025 | 4.90 | 4.92 | 4.90 | 4.91 | 12,355 | 4.76 |
| 11/13/2025 | 4.91 | 4.93 | 4.90 | 4.90 | 89,981 | 4.75 |
| 11/12/2025 | 4.91 | 4.96 | 4.90 | 4.93 | 184,831 | 4.78 |
| 11/11/2025 | 4.91 | 4.93 | 4.91 | 4.92 | 245,061 | 4.77 |
| 11/10/2025 | 4.91 | 4.93 | 4.91 | 4.92 | 28,683 | 4.77 |
| 11/07/2025 | 4.91 | 4.92 | 4.90 | 4.91 | 15,378 | 4.76 |
| 11/06/2025 | 4.92 | 4.93 | 4.91 | 4.92 | 43,655 | 4.77 |
| 11/05/2025 | 4.92 | 4.95 | 4.83 | 4.92 | 247,922 | 4.77 |
| 11/04/2025 | 4.90 | 4.95 | 4.90 | 4.94 | 44,636 | 4.79 |
| 11/03/2025 | 4.95 | 4.95 | 4.91 | 4.92 | 43,633 | 4.77 |