4.96
price up icon0.20%   0.010
after-market After Hours: 4.96
loading

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 September 04, 2025, is $4.96.
  • Tcw Strategic Income Fund Inc all-time high stock price is $6.16, occurred on July 14, 2017.
  • The lowest Tcw Strategic Income Fund Inc stock price recorded was $3.89 on March 19, 2020. Since then, Tcw Strategic Income Fund Inc's stock price has risen over 27.51% to $4.96 now.
  • The 52-week high stock price for TSI is $5.21, representing a 5.04% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for TSI is $4.6101, indicating a -7.05% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Tcw Strategic Income Fund Inc (TSI) stock in the beginning of 2024 was $5.68. The stock closed the year at $4.62, a loss of over -18.66% for the year.
The table below shows more information about TSI historical price data:
Date High Low High - Low Volume % Change
Sep 04, 2025 $4.96 $4.93 $0.03 79,178.0 +0.20%
Sep 03, 2025 $4.95 $4.93 $0.0241 38,988.0 +0.20%
Sep 02, 2025 $4.96 $4.93 $0.03 54,767.0 -0.40%
Aug 29, 2025 $4.96 $4.94 $0.02 89,493.0 +0.10%
Aug 28, 2025 $4.96 $4.90 $0.055 246,161.0 +0.41%
Aug 27, 2025 $4.93 $4.91 $0.025 48,779.0 +0.10%
Aug 26, 2025 $4.94 $4.92 $0.0157 33,960.0 +0.00%
Aug 25, 2025 $4.93 $4.91 $0.02 104,805.0 +0.20%
Aug 22, 2025 $4.93 $4.91 $0.025 78,849.0 +0.00%
Aug 21, 2025 $4.93 $4.91 $0.02 33,074.0 -0.20%
Aug 20, 2025 $4.96 $4.91 $0.0499 80,014.0 +0.00%
Aug 19, 2025 $4.95 $4.90 $0.05 51,044.0 +0.20%
Aug 18, 2025 $4.93 $4.90 $0.03 19,877.0 +0.20%
Aug 15, 2025 $4.92 $4.91 $0.010 22,526.0 +0.00%
Aug 14, 2025 $4.95 $4.91 $0.04 46,856.0 -0.61%
Aug 13, 2025 $4.95 $4.91 $0.0421 38,614.0 +0.20%
Aug 12, 2025 $4.96 $4.92 $0.04 34,627.0 -0.20%
Aug 11, 2025 $4.96 $4.91 $0.05 25,681.0 +0.61%
Aug 08, 2025 $4.92 $4.88 $0.04 84,565.0 -0.69%
Aug 07, 2025 $4.96 $4.92 $0.04 42,273.0 +0.18%
Aug 06, 2025 $4.94 $4.91 $0.0259 15,795.0 -0.10%

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 2025

Month High Low High - Low Volume % Change
Sep, 2025 $4.96 $4.93 $0.0341 252,111.0 +0.00%
Aug, 2025 $4.96 $4.86 $0.10 1,224,037.0 +0.81%
Jul, 2025 $4.93 $4.85 $0.08 1,230,562.0 +0.82%
Jun, 2025 $4.99 $4.80 $0.188 1,938,747.0 -0.91%
May, 2025 $4.96 $4.85 $0.11 829,995.0 +0.72%
Apr, 2025 $4.95 $4.61 $0.3389 1,618,802.0 +0.62%
Mar, 2025 $4.95 $4.83 $0.115 1,207,284.0 -0.72%
Feb, 2025 $4.95 $4.81 $0.14 1,488,685.0 +0.93%
Jan, 2025 $4.93 $4.73 $0.20 1,705,633.0 +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 $0.15 902,923.0 -0.60%
Nov, 2024 $5.12 $4.91 $0.21 1,120,340.0 -0.20%
Oct, 2024 $5.17 $5.00 $0.165 1,859,017.0 -2.53%
Sep, 2024 $5.21 $5.05 $0.1646 1,818,238.0 +0.20%
Aug, 2024 $5.18 $4.86 $0.325 1,800,171.0 +3.85%
Jul, 2024 $4.94 $4.67 $0.27 2,248,812.0 +4.01%
Jun, 2024 $4.76 $4.58 $0.18 2,632,957.0 +2.38%
May, 2024 $4.69 $4.54 $0.15 4,142,614.0 +1.54%
Apr, 2024 $4.82 $4.52 $0.2999 2,402,045.0 -5.20%
Mar, 2024 $4.82 $4.63 $0.19 3,269,654.0 +3.00%
Feb, 2024 $4.82 $4.63 $0.19 1,313,396.0 -1.06%
Jan, 2024 $4.75 $4.60 $0.15 1,632,632.0 +2.83%

Tcw Strategic Income Fund Inc Stock (TSI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.87 $4.57 $0.30 2,579,841.0 -1.92%
Nov, 2023 $4.72 $4.50 $0.22 1,259,124.0 +3.77%
Oct, 2023 $4.64 $4.48 $0.16 1,384,313.0 -1.53%
Sep, 2023 $4.69 $4.53 $0.16 1,423,895.0 -2.35%
Aug, 2023 $4.71 $4.62 $0.09 2,052,299.0 +0.21%
Jul, 2023 $4.71 $4.56 $0.15 2,228,156.0 +1.08%
Jun, 2023 $4.72 $4.58 $0.1386 1,862,246.0 -0.86%
May, 2023 $4.69 $4.64 $0.05 1,983,052.0 -0.43%
Apr, 2023 $4.77 $4.66 $0.11 2,305,452.0 +0.21%
Mar, 2023 $5.02 $4.68 $0.34 2,717,508.0 -5.84%
Feb, 2023 $5.06 $4.89 $0.17 3,868,054.0 +0.20%
Jan, 2023 $5.08 $4.55 $0.5308 2,565,414.0 +7.36%
closed_end_fund_debt NZF
$11.95
price up icon 0.34%
closed_end_fund_debt GOF
$15.08
price up icon 0.53%
closed_end_fund_debt NVG
$11.83
price up icon 0.00%
closed_end_fund_debt PTY
$14.25
price up icon 0.14%
closed_end_fund_debt JPC
$8.13
price up icon 0.25%
closed_end_fund_debt NAD
$11.35
price up icon 0.44%
Cap:     |  Volume (24h):