TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.200
-0.020 (-0.47%)
At close: Oct 26, 2026, 4:00 PM EDT
4.200
0.00 (0.00%)
After-hours: Oct 26, 2026, 7:00 PM EDT
TCW Strategic Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -0.47% | 100,013 |
| Oct 23, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 0.48% | 134,394 |
| Oct 22, 2026 | 4.20 | 4.20 | 4.17 | 4.20 | 4.20 | 0.24% | 226,801 |
| Oct 21, 2026 | 4.18 | 4.21 | 4.18 | 4.19 | 4.19 | 0.24% | 72,555 |
| Oct 20, 2026 | 4.21 | 4.21 | 4.18 | 4.18 | 4.18 | -0.71% | 101,380 |
| Oct 19, 2026 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | 0.24% | 89,600 |
| Oct 16, 2026 | 4.16 | 4.21 | 4.15 | 4.20 | 4.20 | 1.41% | 260,166 |
| Oct 15, 2026 | 4.19 | 4.23 | 4.11 | 4.17 | 4.14 | 0.24% | 831,854 |
| Oct 14, 2026 | 4.23 | 4.23 | 4.16 | 4.16 | 4.13 | -1.65% | 98,276 |
| Oct 13, 2026 | 4.24 | 4.24 | 4.20 | 4.23 | 4.20 | 0.48% | 123,470 |
| Oct 12, 2026 | 4.26 | 4.27 | 4.20 | 4.21 | 4.18 | -0.94% | 114,541 |
| Oct 9, 2026 | 4.22 | 4.27 | 4.21 | 4.25 | 4.22 | 0.71% | 150,572 |
| Oct 8, 2026 | 4.19 | 4.22 | 4.18 | 4.22 | 4.19 | 0.24% | 139,545 |
| Oct 7, 2026 | 4.22 | 4.23 | 4.20 | 4.21 | 4.18 | -0.24% | 92,942 |
| Oct 6, 2026 | 4.24 | 4.28 | 4.22 | 4.22 | 4.19 | -0.47% | 26,001 |
| Oct 5, 2026 | 4.30 | 4.30 | 4.21 | 4.24 | 4.21 | -1.17% | 134,845 |
| Oct 2, 2026 | 4.30 | 4.31 | 4.28 | 4.29 | 4.26 | 0.23% | 58,842 |
| Oct 1, 2026 | 4.31 | 4.31 | 4.27 | 4.28 | 4.25 | -0.47% | 113,882 |
| Sep 30, 2026 | 4.31 | 4.37 | 4.29 | 4.30 | 4.27 | 0.23% | 147,421 |
| Sep 29, 2026 | 4.26 | 4.29 | 4.22 | 4.29 | 4.26 | 0.47% | 240,113 |
| Sep 28, 2026 | 4.23 | 4.27 | 4.22 | 4.27 | 4.24 | 0.71% | 336,967 |
| Sep 25, 2026 | 4.23 | 4.25 | 4.22 | 4.24 | 4.21 | 0.24% | 234,499 |
| Sep 24, 2026 | 4.29 | 4.29 | 4.22 | 4.23 | 4.20 | -1.17% | 201,487 |
| Sep 23, 2026 | 4.31 | 4.32 | 4.26 | 4.28 | 4.25 | -0.47% | 161,364 |
| Sep 22, 2026 | 4.31 | 4.33 | 4.30 | 4.30 | 4.27 | -0.46% | 113,810 |
| Sep 21, 2026 | 4.33 | 4.35 | 4.31 | 4.32 | 4.29 | 0.23% | 150,788 |
| Sep 18, 2026 | 4.32 | 4.32 | 4.29 | 4.31 | 4.28 | 0.23% | 261,735 |
| Sep 17, 2026 | 4.34 | 4.34 | 4.28 | 4.30 | 4.27 | -0.04% | 125,983 |
| Sep 16, 2026 | 4.33 | 4.34 | 4.30 | 4.33 | 4.27 | 0.23% | 163,314 |
| Sep 15, 2026 | 4.27 | 4.33 | 4.26 | 4.32 | 4.26 | 1.65% | 197,736 |
| Sep 14, 2026 | 4.35 | 4.39 | 4.17 | 4.25 | 4.19 | -2.07% | 439,178 |
| Sep 11, 2026 | 4.34 | 4.36 | 4.33 | 4.34 | 4.28 | - | 45,350 |
| Sep 10, 2026 | 4.36 | 4.36 | 4.33 | 4.34 | 4.28 | -0.46% | 78,425 |
| Sep 9, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.30 | -0.05% | 50,590 |
| Sep 8, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.30 | -0.18% | 151,940 |
| Sep 4, 2026 | 4.37 | 4.39 | 4.36 | 4.37 | 4.31 | - | 90,529 |
| Sep 3, 2026 | 4.36 | 4.38 | 4.36 | 4.37 | 4.31 | 0.23% | 174,929 |
| Sep 2, 2026 | 4.35 | 4.40 | 4.35 | 4.36 | 4.30 | - | 82,560 |
| Sep 1, 2026 | 4.40 | 4.40 | 4.33 | 4.36 | 4.30 | -0.46% | 112,477 |
| Aug 31, 2026 | 4.38 | 4.42 | 4.38 | 4.38 | 4.32 | -0.68% | 260,031 |
| Aug 28, 2026 | 4.40 | 4.44 | 4.40 | 4.41 | 4.35 | 0.23% | 79,423 |
| Aug 27, 2026 | 4.38 | 4.43 | 4.38 | 4.40 | 4.34 | - | 177,178 |
| Aug 26, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.34 | - | 134,293 |
| Aug 25, 2026 | 4.39 | 4.40 | 4.38 | 4.40 | 4.34 | 0.46% | 154,263 |
| Aug 24, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.32 | 0.46% | 257,943 |
| Aug 21, 2026 | 4.37 | 4.40 | 4.36 | 4.36 | 4.30 | -0.34% | 325,542 |
| Aug 20, 2026 | 4.39 | 4.39 | 4.37 | 4.38 | 4.32 | -0.34% | 82,114 |
| Aug 19, 2026 | 4.39 | 4.42 | 4.38 | 4.39 | 4.33 | -0.23% | 90,270 |
| Aug 18, 2026 | 4.40 | 4.41 | 4.38 | 4.40 | 4.34 | 0.23% | 253,644 |
| Aug 17, 2026 | 4.40 | 4.42 | 4.39 | 4.39 | 4.33 | -0.04% | 101,518 |