TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.960
+0.010 (0.20%)
At close: Oct 10, 2025, 4:00 PM EDT
4.960
0.00 (0.00%)
After-hours: Oct 10, 2025, 7:00 PM EDT
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.97 | 4.97 | 4.94 | 4.96 | 4.96 | 0.20% | 103,067 |
| Oct 9, 2025 | 4.93 | 4.97 | 4.92 | 4.95 | 4.95 | 0.41% | 92,432 |
| Oct 8, 2025 | 4.92 | 4.95 | 4.92 | 4.93 | 4.93 | -0.20% | 60,873 |
| Oct 7, 2025 | 4.91 | 4.96 | 4.91 | 4.94 | 4.94 | 0.61% | 61,552 |
| Oct 6, 2025 | 4.92 | 4.93 | 4.91 | 4.91 | 4.91 | -0.41% | 56,196 |
| Oct 3, 2025 | 4.93 | 4.96 | 4.93 | 4.93 | 4.93 | -0.20% | 35,506 |
| Oct 2, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | - | 44,686 |
| Oct 1, 2025 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | 0.41% | 37,180 |
| Sep 30, 2025 | 4.91 | 4.94 | 4.91 | 4.92 | 4.92 | -1.20% | 47,435 |
| Sep 29, 2025 | 4.99 | 5.00 | 4.98 | 4.98 | 4.92 | -0.80% | 79,689 |
| Sep 26, 2025 | 4.98 | 5.03 | 4.98 | 5.02 | 4.96 | 0.40% | 31,412 |
| Sep 25, 2025 | 5.02 | 5.04 | 4.98 | 5.00 | 4.94 | -0.79% | 67,511 |
| Sep 24, 2025 | 5.02 | 5.06 | 5.01 | 5.04 | 4.97 | 0.40% | 274,518 |
| Sep 23, 2025 | 5.01 | 5.03 | 5.00 | 5.02 | 4.96 | -0.20% | 36,114 |
| Sep 22, 2025 | 5.01 | 5.03 | 5.00 | 5.03 | 4.96 | 0.20% | 48,094 |
| Sep 19, 2025 | 5.00 | 5.03 | 5.00 | 5.02 | 4.96 | 0.20% | 43,853 |
| Sep 18, 2025 | 4.99 | 5.03 | 4.99 | 5.01 | 4.95 | 0.30% | 62,309 |
| Sep 17, 2025 | 4.99 | 5.01 | 4.99 | 5.00 | 4.93 | 0.10% | 43,325 |
| Sep 16, 2025 | 4.97 | 5.00 | 4.97 | 4.99 | 4.93 | - | 18,075 |
| Sep 15, 2025 | 4.97 | 5.00 | 4.96 | 4.99 | 4.93 | 0.10% | 32,877 |
| Sep 12, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.92 | 0.10% | 43,529 |
| Sep 11, 2025 | 4.97 | 5.00 | 4.97 | 4.98 | 4.92 | -0.10% | 72,613 |
| Sep 10, 2025 | 4.96 | 5.00 | 4.96 | 4.99 | 4.92 | - | 68,951 |
| Sep 9, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.92 | 0.10% | 13,781 |
| Sep 8, 2025 | 4.96 | 5.00 | 4.95 | 4.98 | 4.92 | - | 39,752 |
| Sep 5, 2025 | 4.94 | 4.99 | 4.94 | 4.98 | 4.92 | 0.40% | 84,573 |
| Sep 4, 2025 | 4.94 | 4.96 | 4.93 | 4.96 | 4.90 | 0.20% | 79,178 |
| Sep 3, 2025 | 4.93 | 4.95 | 4.93 | 4.95 | 4.89 | 0.20% | 38,988 |
| Sep 2, 2025 | 4.93 | 4.96 | 4.93 | 4.94 | 4.88 | -0.40% | 54,827 |
| Aug 29, 2025 | 4.95 | 4.96 | 4.94 | 4.96 | 4.90 | 0.10% | 89,493 |
| Aug 28, 2025 | 4.93 | 4.96 | 4.90 | 4.96 | 4.89 | 0.41% | 246,161 |
| Aug 27, 2025 | 4.91 | 4.94 | 4.91 | 4.94 | 4.87 | 0.10% | 48,779 |
| Aug 26, 2025 | 4.92 | 4.94 | 4.92 | 4.93 | 4.87 | - | 33,960 |
| Aug 25, 2025 | 4.91 | 4.93 | 4.91 | 4.93 | 4.87 | 0.20% | 104,805 |
| Aug 22, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.86 | - | 78,851 |
| Aug 21, 2025 | 4.93 | 4.93 | 4.91 | 4.92 | 4.86 | -0.20% | 33,074 |
| Aug 20, 2025 | 4.91 | 4.96 | 4.91 | 4.93 | 4.87 | - | 80,014 |
| Aug 19, 2025 | 4.90 | 4.95 | 4.90 | 4.93 | 4.87 | 0.20% | 51,044 |
| Aug 18, 2025 | 4.91 | 4.93 | 4.90 | 4.92 | 4.86 | 0.20% | 19,877 |
| Aug 15, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.85 | - | 22,526 |
| Aug 14, 2025 | 4.92 | 4.95 | 4.91 | 4.91 | 4.85 | -0.61% | 46,856 |
| Aug 13, 2025 | 4.93 | 4.95 | 4.91 | 4.94 | 4.88 | 0.20% | 38,614 |
| Aug 12, 2025 | 4.93 | 4.96 | 4.92 | 4.93 | 4.87 | -0.20% | 34,627 |
| Aug 11, 2025 | 4.91 | 4.96 | 4.91 | 4.94 | 4.88 | 0.61% | 25,681 |
| Aug 8, 2025 | 4.92 | 4.92 | 4.88 | 4.91 | 4.85 | -0.69% | 84,565 |
| Aug 7, 2025 | 4.92 | 4.96 | 4.92 | 4.94 | 4.88 | 0.18% | 42,273 |
| Aug 6, 2025 | 4.93 | 4.94 | 4.91 | 4.94 | 4.87 | -0.10% | 15,795 |
| Aug 5, 2025 | 4.91 | 4.94 | 4.91 | 4.94 | 4.88 | 0.20% | 16,062 |
| Aug 4, 2025 | 4.90 | 4.93 | 4.90 | 4.93 | 4.87 | 0.20% | 21,761 |
| Aug 1, 2025 | 4.90 | 4.93 | 4.86 | 4.92 | 4.86 | - | 89,221 |