TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.630
+0.010 (0.22%)
Feb 25, 2026, 4:00 PM EST - Market closed
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4.61 | 4.65 | 4.61 | 4.63 | 4.63 | 0.22% | 190,931 |
| Feb 24, 2026 | 4.61 | 4.62 | 4.59 | 4.62 | 4.62 | 0.22% | 241,304 |
| Feb 23, 2026 | 4.67 | 4.67 | 4.60 | 4.61 | 4.61 | -0.65% | 205,638 |
| Feb 20, 2026 | 4.63 | 4.65 | 4.62 | 4.64 | 4.64 | - | 172,441 |
| Feb 19, 2026 | 4.63 | 4.65 | 4.62 | 4.64 | 4.64 | -1.17% | 368,283 |
| Feb 18, 2026 | 4.68 | 4.74 | 4.68 | 4.70 | 4.70 | 0.32% | 1,154,996 |
| Feb 17, 2026 | 4.79 | 4.79 | 4.67 | 4.68 | 4.68 | -1.06% | 273,166 |
| Feb 13, 2026 | 4.75 | 4.76 | 4.70 | 4.73 | 4.73 | 0.42% | 626,732 |
| Feb 12, 2026 | 4.71 | 4.76 | 4.71 | 4.71 | 4.71 | -0.63% | 935,317 |
| Feb 11, 2026 | 4.76 | 4.78 | 4.72 | 4.74 | 4.72 | 0.42% | 508,602 |
| Feb 10, 2026 | 4.69 | 4.75 | 4.58 | 4.72 | 4.70 | -2.28% | 1,040,881 |
| Feb 9, 2026 | 4.84 | 4.86 | 4.81 | 4.83 | 4.81 | -0.21% | 220,787 |
| Feb 6, 2026 | 4.85 | 4.88 | 4.84 | 4.84 | 4.82 | -0.41% | 131,500 |
| Feb 5, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.84 | 0.21% | 36,602 |
| Feb 4, 2026 | 4.84 | 4.86 | 4.83 | 4.85 | 4.83 | 0.04% | 107,164 |
| Feb 3, 2026 | 4.85 | 4.86 | 4.82 | 4.85 | 4.83 | -0.04% | 125,116 |
| Feb 2, 2026 | 4.84 | 4.88 | 4.84 | 4.85 | 4.83 | -0.21% | 120,140 |
| Jan 30, 2026 | 4.88 | 4.88 | 4.85 | 4.86 | 4.84 | - | 46,458 |
| Jan 29, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.84 | 0.31% | 49,844 |
| Jan 28, 2026 | 4.84 | 4.86 | 4.84 | 4.85 | 4.82 | -0.10% | 84,356 |
| Jan 27, 2026 | 4.84 | 4.86 | 4.84 | 4.85 | 4.83 | 0.21% | 51,997 |
| Jan 26, 2026 | 4.85 | 4.86 | 4.84 | 4.84 | 4.82 | -0.41% | 84,350 |
| Jan 23, 2026 | 4.87 | 4.88 | 4.84 | 4.86 | 4.84 | -0.21% | 44,446 |
| Jan 22, 2026 | 4.88 | 4.89 | 4.87 | 4.87 | 4.85 | -0.61% | 49,838 |
| Jan 21, 2026 | 4.87 | 4.91 | 4.87 | 4.90 | 4.88 | 0.41% | 63,076 |
| Jan 20, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.86 | -0.61% | 24,716 |
| Jan 16, 2026 | 4.90 | 4.92 | 4.89 | 4.91 | 4.89 | -0.20% | 38,103 |
| Jan 15, 2026 | 4.88 | 4.93 | 4.88 | 4.92 | 4.90 | - | 73,990 |
| Jan 14, 2026 | 4.89 | 4.92 | 4.89 | 4.92 | 4.88 | 0.20% | 34,128 |
| Jan 13, 2026 | 4.90 | 4.92 | 4.89 | 4.91 | 4.87 | 0.20% | 46,095 |
| Jan 12, 2026 | 4.90 | 4.93 | 4.88 | 4.90 | 4.86 | - | 42,446 |
| Jan 9, 2026 | 4.88 | 4.91 | 4.88 | 4.90 | 4.86 | 0.82% | 90,584 |
| Jan 8, 2026 | 4.85 | 4.88 | 4.85 | 4.86 | 4.82 | 0.10% | 77,437 |
| Jan 7, 2026 | 4.87 | 4.88 | 4.85 | 4.86 | 4.81 | -0.51% | 47,753 |
| Jan 6, 2026 | 4.87 | 4.88 | 4.86 | 4.88 | 4.84 | 0.10% | 40,422 |
| Jan 5, 2026 | 4.90 | 4.90 | 4.85 | 4.88 | 4.83 | -0.71% | 124,768 |
| Jan 2, 2026 | 4.94 | 4.95 | 4.90 | 4.91 | 4.87 | -0.61% | 108,209 |
| Dec 31, 2025 | 4.84 | 4.96 | 4.84 | 4.94 | 4.90 | -0.80% | 298,530 |
| Dec 30, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.81 | 0.40% | 83,739 |
| Dec 29, 2025 | 4.96 | 4.98 | 4.95 | 4.96 | 4.79 | -0.20% | 92,216 |
| Dec 26, 2025 | 4.95 | 4.98 | 4.95 | 4.97 | 4.80 | 0.06% | 17,435 |
| Dec 24, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.79 | 0.14% | 4,142 |
| Dec 23, 2025 | 4.94 | 4.97 | 4.94 | 4.96 | 4.79 | 0.20% | 63,317 |
| Dec 22, 2025 | 4.94 | 4.97 | 4.93 | 4.95 | 4.78 | -0.20% | 38,510 |
| Dec 19, 2025 | 4.95 | 4.97 | 4.93 | 4.96 | 4.79 | 0.30% | 42,932 |
| Dec 18, 2025 | 4.94 | 4.95 | 4.93 | 4.95 | 4.77 | 0.10% | 106,842 |
| Dec 17, 2025 | 4.91 | 4.96 | 4.91 | 4.94 | 4.77 | 0.61% | 66,229 |
| Dec 16, 2025 | 4.90 | 4.94 | 4.90 | 4.91 | 4.74 | -0.20% | 49,747 |
| Dec 15, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.75 | -0.20% | 42,664 |
| Dec 12, 2025 | 4.92 | 4.96 | 4.92 | 4.93 | 4.76 | -0.20% | 66,607 |