Tcw Strategic Income Fund Inc (TSI)

Date: O: H: L: C: Vol:

Tcw Strategic Income Fund Inc Stock (TSI) Price History

The historical daily chart and data for Tcw Strategic Income Fund Inc stock (TSI), show that the latest closing stock price as of November 03, 2026, is $4.34.

Tcw Strategic Income Fund Inc all-time high stock price is $30.35, occurred on January 16, 2004.
The lowest Tcw Strategic Income Fund Inc stock price recorded was $1.20 on October 10, 2008. Since then, Tcw Strategic Income Fund Inc's stock price has risen over 72.35% to $4.34 now.
The 52-week high stock price for TSI is $4.98, representing a 14.75% increase from the current share price, occurred on December 26, 2025.
The 52-week low stock price for TSI is $4.11, indicating a 5.30% decrease from the current share price, occurred on October 15, 2026.
The closing price of Tcw Strategic Income Fund Inc (TSI) stock in the beginning of 2025 was $4.82. The stock closed the year at $4.94, a gain of over 2.49% for the year.

The table below shows more information about TSI historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2026	$4.37	$4.30	$0.07	65,054	0.00%
Nov 02, 2026	$4.35	$4.28	$0.0739	183,731	+0.70%
Oct 30, 2026	$4.31	$4.25	$0.06	205,056	+1.65%
Oct 29, 2026	$4.27	$4.21	$0.06	139,365	+0.24%
Oct 28, 2026	$4.25	$4.20	$0.0499	62,206	+0.24%
Oct 27, 2026	$4.24	$4.21	$0.03	19,099	+0.48%
Oct 26, 2026	$4.22	$4.18	$0.0399	102,721	-0.47%
Oct 23, 2026	$4.22	$4.19	$0.03	134,395	+0.48%
Oct 22, 2026	$4.20	$4.17	$0.03	226,801	+0.24%
Oct 21, 2026	$4.21	$4.18	$0.03	72,555	+0.24%
Oct 20, 2026	$4.21	$4.18	$0.03	101,380	-0.71%
Oct 19, 2026	$4.22	$4.18	$0.045	89,600	+0.24%
Oct 16, 2026	$4.21	$4.15	$0.06	260,168	+0.72%
Oct 15, 2026	$4.22	$4.11	$0.1147	831,855	+0.24%
Oct 14, 2026	$4.23	$4.16	$0.07	98,276	-1.65%
Oct 13, 2026	$4.24	$4.20	$0.04	123,470	+0.48%
Oct 12, 2026	$4.27	$4.20	$0.07	114,542	-0.94%
Oct 09, 2026	$4.27	$4.21	$0.061	150,573	+0.71%
Oct 08, 2026	$4.22	$4.18	$0.04	139,546	+0.24%
Oct 07, 2026	$4.23	$4.20	$0.0325	92,943	-0.24%
Oct 06, 2026	$4.28	$4.22	$0.0638	26,001	-0.47%

Tcw Strategic Income Fund Inc Stock (TSI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Tcw Strategic Income Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tcw Strategic Income Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Tcw Strategic Income Fund Inc Stock (TSI) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$4.37	$4.28	$0.0939	248,785	+0.70%
Oct, 2026	$4.31	$4.11	$0.2	3,298,123	+0.23%
Sep, 2026	$4.40	$4.17	$0.23	3,561,209	-1.83%
Aug, 2026	$4.45	$4.36	$0.09	3,833,648	-0.90%
Jul, 2026	$4.52	$4.39	$0.13	2,808,914	-2.00%
Jun, 2026	$4.58	$4.45	$0.13	2,583,072	-0.66%
May, 2026	$4.59	$4.50	$0.09	2,128,846	-0.44%
Apr, 2026	$4.63	$4.47	$0.155	1,777,700	+1.56%
Mar, 2026	$4.76	$4.43	$0.332	5,946,886	-4.47%
Feb, 2026	$4.88	$4.58	$0.3	6,956,929	-3.29%
Jan, 2026	$4.95	$4.84	$0.11	1,223,016	-1.62%

Tcw Strategic Income Fund Inc Stock (TSI) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$4.98	$4.87	$0.115	1,566,278	+1.01%
Nov, 2025	$4.96	$4.83	$0.13	1,600,067	+0.20%
Oct, 2025	$4.97	$4.88	$0.09	1,567,425	0.00%
Sep, 2025	$5.06	$4.91	$0.15	1,281,404	-0.81%
Aug, 2025	$4.96	$4.86	$0.1	1,224,039	+0.81%
Jul, 2025	$4.93	$4.85	$0.08	1,266,934	+0.82%
Jun, 2025	$4.99	$4.80	$0.188	1,938,747	-0.91%
May, 2025	$4.96	$4.85	$0.11	829,995	+0.72%
Apr, 2025	$4.95	$4.61	$0.3389	1,618,802	+0.62%
Mar, 2025	$4.95	$4.84	$0.115	1,310,714	-0.72%
Feb, 2025	$4.95	$4.81	$0.14	1,488,721	+0.93%
Jan, 2025	$4.93	$4.73	$0.2	1,705,933	+0.83%

Tcw Strategic Income Fund Inc Stock (TSI) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$5.10	$4.95	$0.15	903,899	-0.60%
Nov, 2024	$5.12	$4.91	$0.21	1,121,354	-0.20%
Oct, 2024	$5.17	$5.00	$0.165	1,859,247	-2.53%
Sep, 2024	$5.21	$5.05	$0.1646	1,818,239	+0.20%
Aug, 2024	$5.19	$4.86	$0.325	1,800,978	+3.85%
Jul, 2024	$4.94	$4.67	$0.27	2,248,813	+4.01%
Jun, 2024	$4.76	$4.58	$0.18	2,632,957	+2.38%
May, 2024	$4.69	$4.54	$0.15	4,143,119	+1.54%
Apr, 2024	$4.82	$4.52	$0.2999	2,402,092	-5.20%
Mar, 2024	$4.82	$4.63	$0.19	3,269,724	+3.00%
Feb, 2024	$4.82	$4.63	$0.19	1,313,397	-1.06%
Jan, 2024	$4.75	$4.60	$0.15	1,632,645	+2.83%

Similar to TSI