TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.840
-0.008 (-0.15%)
Feb 4, 2026, 1:51 PM EST - Market open
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4.85 | 4.86 | 4.82 | 4.85 | 4.85 | -0.04% | 125,116 |
| Feb 2, 2026 | 4.84 | 4.88 | 4.84 | 4.85 | 4.85 | -0.21% | 120,140 |
| Jan 30, 2026 | 4.88 | 4.88 | 4.85 | 4.86 | 4.86 | - | 46,458 |
| Jan 29, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | 0.31% | 49,844 |
| Jan 28, 2026 | 4.84 | 4.86 | 4.84 | 4.85 | 4.85 | -0.10% | 84,356 |
| Jan 27, 2026 | 4.84 | 4.86 | 4.84 | 4.85 | 4.85 | 0.21% | 51,997 |
| Jan 26, 2026 | 4.85 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | 84,350 |
| Jan 23, 2026 | 4.87 | 4.88 | 4.84 | 4.86 | 4.86 | -0.21% | 44,446 |
| Jan 22, 2026 | 4.88 | 4.89 | 4.87 | 4.87 | 4.87 | -0.61% | 49,838 |
| Jan 21, 2026 | 4.87 | 4.91 | 4.87 | 4.90 | 4.90 | 0.41% | 63,076 |
| Jan 20, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | -0.61% | 24,716 |
| Jan 16, 2026 | 4.90 | 4.92 | 4.89 | 4.91 | 4.91 | -0.20% | 38,103 |
| Jan 15, 2026 | 4.88 | 4.93 | 4.88 | 4.92 | 4.92 | - | 73,990 |
| Jan 14, 2026 | 4.89 | 4.92 | 4.89 | 4.92 | 4.90 | 0.20% | 34,128 |
| Jan 13, 2026 | 4.90 | 4.92 | 4.89 | 4.91 | 4.89 | 0.20% | 46,095 |
| Jan 12, 2026 | 4.90 | 4.93 | 4.88 | 4.90 | 4.88 | - | 42,446 |
| Jan 9, 2026 | 4.88 | 4.91 | 4.88 | 4.90 | 4.88 | 0.82% | 90,584 |
| Jan 8, 2026 | 4.85 | 4.88 | 4.85 | 4.86 | 4.84 | 0.10% | 77,437 |
| Jan 7, 2026 | 4.87 | 4.88 | 4.85 | 4.86 | 4.83 | -0.51% | 47,753 |
| Jan 6, 2026 | 4.87 | 4.88 | 4.86 | 4.88 | 4.86 | 0.10% | 40,422 |
| Jan 5, 2026 | 4.90 | 4.90 | 4.85 | 4.88 | 4.85 | -0.71% | 124,768 |
| Jan 2, 2026 | 4.94 | 4.95 | 4.90 | 4.91 | 4.89 | -0.61% | 108,209 |
| Dec 31, 2025 | 4.84 | 4.96 | 4.84 | 4.94 | 4.92 | -0.80% | 298,530 |
| Dec 30, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.83 | 0.40% | 83,739 |
| Dec 29, 2025 | 4.96 | 4.98 | 4.95 | 4.96 | 4.81 | -0.20% | 92,216 |
| Dec 26, 2025 | 4.95 | 4.98 | 4.95 | 4.97 | 4.82 | 0.06% | 17,435 |
| Dec 24, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.82 | 0.14% | 4,142 |
| Dec 23, 2025 | 4.94 | 4.97 | 4.94 | 4.96 | 4.81 | 0.20% | 63,317 |
| Dec 22, 2025 | 4.94 | 4.97 | 4.93 | 4.95 | 4.80 | -0.20% | 38,510 |
| Dec 19, 2025 | 4.95 | 4.97 | 4.93 | 4.96 | 4.81 | 0.30% | 42,932 |
| Dec 18, 2025 | 4.94 | 4.95 | 4.93 | 4.95 | 4.79 | 0.10% | 106,842 |
| Dec 17, 2025 | 4.91 | 4.96 | 4.91 | 4.94 | 4.79 | 0.61% | 66,229 |
| Dec 16, 2025 | 4.90 | 4.94 | 4.90 | 4.91 | 4.76 | -0.20% | 49,747 |
| Dec 15, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.77 | -0.20% | 42,664 |
| Dec 12, 2025 | 4.92 | 4.96 | 4.92 | 4.93 | 4.78 | -0.20% | 66,607 |
| Dec 11, 2025 | 4.94 | 4.95 | 4.92 | 4.94 | 4.79 | -0.30% | 114,096 |
| Dec 10, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.80 | 0.51% | 91,706 |
| Dec 9, 2025 | 4.91 | 4.96 | 4.91 | 4.93 | 4.78 | 0.41% | 89,206 |
| Dec 8, 2025 | 4.89 | 4.92 | 4.88 | 4.91 | 4.76 | 0.61% | 113,903 |
| Dec 5, 2025 | 4.91 | 4.91 | 4.87 | 4.88 | 4.73 | -0.61% | 287,401 |
| Dec 4, 2025 | 4.91 | 4.93 | 4.91 | 4.91 | 4.76 | -0.20% | 53,959 |
| Dec 3, 2025 | 4.91 | 4.94 | 4.91 | 4.92 | 4.77 | - | 36,863 |
| Dec 2, 2025 | 4.91 | 4.93 | 4.91 | 4.92 | 4.77 | 0.20% | 41,068 |
| Dec 1, 2025 | 4.90 | 4.93 | 4.90 | 4.91 | 4.76 | -0.41% | 63,696 |
| Nov 28, 2025 | 4.91 | 4.94 | 4.91 | 4.93 | 4.78 | - | 20,228 |
| Nov 26, 2025 | 4.92 | 4.95 | 4.88 | 4.93 | 4.78 | -0.30% | 53,734 |
| Nov 25, 2025 | 4.87 | 4.95 | 4.87 | 4.95 | 4.79 | 1.12% | 211,327 |
| Nov 24, 2025 | 4.86 | 4.89 | 4.86 | 4.89 | 4.74 | 0.58% | 62,629 |
| Nov 21, 2025 | 4.86 | 4.89 | 4.86 | 4.86 | 4.71 | 0.04% | 58,386 |
| Nov 20, 2025 | 4.88 | 4.89 | 4.86 | 4.86 | 4.71 | -0.61% | 40,833 |