TCW Strategic Income Fund, Inc. (TSI)
NYSE: TSI · Real-Time Price · USD
4.640
+0.010 (0.22%)
At close: Mar 9, 2026, 4:00 PM EDT
4.640
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
TCW Strategic Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.63 | 4.68 | 4.61 | 4.67 | - | 0.86% | 255,700 |
| Mar 6, 2026 | 4.65 | 4.65 | 4.62 | 4.63 | 4.63 | -0.43% | 185,874 |
| Mar 5, 2026 | 4.59 | 4.66 | 4.59 | 4.65 | 4.65 | 1.31% | 117,564 |
| Mar 4, 2026 | 4.59 | 4.60 | 4.57 | 4.59 | 4.59 | - | 296,615 |
| Mar 3, 2026 | 4.57 | 4.61 | 4.57 | 4.59 | 4.59 | -1.08% | 219,617 |
| Mar 2, 2026 | 4.65 | 4.70 | 4.62 | 4.64 | 4.62 | -1.28% | 455,261 |
| Feb 27, 2026 | 4.61 | 4.70 | 4.60 | 4.70 | 4.68 | 1.95% | 367,125 |
| Feb 26, 2026 | 4.61 | 4.62 | 4.60 | 4.61 | 4.59 | -0.43% | 129,798 |
| Feb 25, 2026 | 4.61 | 4.65 | 4.61 | 4.63 | 4.61 | 0.22% | 191,032 |
| Feb 24, 2026 | 4.61 | 4.62 | 4.59 | 4.62 | 4.60 | 0.22% | 241,304 |
| Feb 23, 2026 | 4.67 | 4.67 | 4.60 | 4.61 | 4.59 | -0.65% | 205,638 |
| Feb 20, 2026 | 4.63 | 4.65 | 4.62 | 4.64 | 4.62 | - | 172,468 |
| Feb 19, 2026 | 4.63 | 4.65 | 4.62 | 4.64 | 4.62 | -1.17% | 368,283 |
| Feb 18, 2026 | 4.68 | 4.74 | 4.68 | 4.70 | 4.67 | 0.32% | 1,154,996 |
| Feb 17, 2026 | 4.79 | 4.79 | 4.67 | 4.68 | 4.66 | -1.06% | 273,166 |
| Feb 13, 2026 | 4.75 | 4.76 | 4.70 | 4.73 | 4.71 | 0.42% | 626,732 |
| Feb 12, 2026 | 4.71 | 4.76 | 4.71 | 4.71 | 4.69 | -0.63% | 935,594 |
| Feb 11, 2026 | 4.76 | 4.78 | 4.72 | 4.74 | 4.70 | 0.42% | 508,602 |
| Feb 10, 2026 | 4.69 | 4.75 | 4.58 | 4.72 | 4.68 | -2.28% | 1,040,881 |
| Feb 9, 2026 | 4.84 | 4.86 | 4.81 | 4.83 | 4.79 | -0.21% | 220,787 |
| Feb 6, 2026 | 4.85 | 4.88 | 4.84 | 4.84 | 4.80 | -0.41% | 131,500 |
| Feb 5, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.82 | 0.21% | 36,602 |
| Feb 4, 2026 | 4.84 | 4.86 | 4.83 | 4.85 | 4.81 | 0.04% | 107,164 |
| Feb 3, 2026 | 4.85 | 4.86 | 4.82 | 4.85 | 4.80 | -0.04% | 125,116 |
| Feb 2, 2026 | 4.84 | 4.88 | 4.84 | 4.85 | 4.81 | -0.21% | 120,140 |
| Jan 30, 2026 | 4.88 | 4.88 | 4.85 | 4.86 | 4.82 | - | 46,458 |
| Jan 29, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.82 | 0.31% | 49,844 |
| Jan 28, 2026 | 4.84 | 4.86 | 4.84 | 4.85 | 4.80 | -0.10% | 84,356 |
| Jan 27, 2026 | 4.84 | 4.86 | 4.84 | 4.85 | 4.81 | 0.21% | 51,997 |
| Jan 26, 2026 | 4.85 | 4.86 | 4.84 | 4.84 | 4.80 | -0.41% | 84,350 |
| Jan 23, 2026 | 4.87 | 4.88 | 4.84 | 4.86 | 4.82 | -0.21% | 44,446 |
| Jan 22, 2026 | 4.88 | 4.89 | 4.87 | 4.87 | 4.83 | -0.61% | 49,838 |
| Jan 21, 2026 | 4.87 | 4.91 | 4.87 | 4.90 | 4.85 | 0.41% | 63,076 |
| Jan 20, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.83 | -0.61% | 24,716 |
| Jan 16, 2026 | 4.90 | 4.92 | 4.89 | 4.91 | 4.86 | -0.20% | 38,103 |
| Jan 15, 2026 | 4.88 | 4.93 | 4.88 | 4.92 | 4.87 | - | 73,990 |
| Jan 14, 2026 | 4.89 | 4.92 | 4.89 | 4.92 | 4.85 | 0.20% | 34,128 |
| Jan 13, 2026 | 4.90 | 4.92 | 4.89 | 4.91 | 4.84 | 0.20% | 46,095 |
| Jan 12, 2026 | 4.90 | 4.93 | 4.88 | 4.90 | 4.83 | - | 42,446 |
| Jan 9, 2026 | 4.88 | 4.91 | 4.88 | 4.90 | 4.83 | 0.82% | 90,584 |
| Jan 8, 2026 | 4.85 | 4.88 | 4.85 | 4.86 | 4.79 | 0.10% | 77,437 |
| Jan 7, 2026 | 4.87 | 4.88 | 4.85 | 4.86 | 4.79 | -0.51% | 47,753 |
| Jan 6, 2026 | 4.87 | 4.88 | 4.86 | 4.88 | 4.81 | 0.10% | 40,422 |
| Jan 5, 2026 | 4.90 | 4.90 | 4.85 | 4.88 | 4.81 | -0.71% | 124,768 |
| Jan 2, 2026 | 4.94 | 4.95 | 4.90 | 4.91 | 4.84 | -0.61% | 108,209 |
| Dec 31, 2025 | 4.84 | 4.96 | 4.84 | 4.94 | 4.87 | -0.80% | 298,530 |
| Dec 30, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.78 | 0.40% | 83,739 |
| Dec 29, 2025 | 4.96 | 4.98 | 4.95 | 4.96 | 4.76 | -0.20% | 92,216 |
| Dec 26, 2025 | 4.95 | 4.98 | 4.95 | 4.97 | 4.77 | 0.06% | 17,435 |
| Dec 24, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.77 | 0.14% | 4,142 |
| Dec 23, 2025 | 4.94 | 4.97 | 4.94 | 4.96 | 4.76 | 0.20% | 63,317 |
| Dec 22, 2025 | 4.94 | 4.97 | 4.93 | 4.95 | 4.76 | -0.20% | 38,510 |
| Dec 19, 2025 | 4.95 | 4.97 | 4.93 | 4.96 | 4.76 | 0.30% | 42,932 |
| Dec 18, 2025 | 4.94 | 4.95 | 4.93 | 4.95 | 4.75 | 0.10% | 106,842 |
| Dec 17, 2025 | 4.91 | 4.96 | 4.91 | 4.94 | 4.75 | 0.61% | 66,229 |
| Dec 16, 2025 | 4.90 | 4.94 | 4.90 | 4.91 | 4.72 | -0.20% | 49,747 |
| Dec 15, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.73 | -0.20% | 42,664 |
| Dec 12, 2025 | 4.92 | 4.96 | 4.92 | 4.93 | 4.74 | -0.20% | 66,607 |
| Dec 11, 2025 | 4.94 | 4.95 | 4.92 | 4.94 | 4.75 | -0.30% | 114,096 |
| Dec 10, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.76 | 0.51% | 91,706 |
| Dec 9, 2025 | 4.91 | 4.96 | 4.91 | 4.93 | 4.74 | 0.41% | 89,206 |
| Dec 8, 2025 | 4.89 | 4.92 | 4.88 | 4.91 | 4.72 | 0.61% | 113,903 |
| Dec 5, 2025 | 4.91 | 4.91 | 4.87 | 4.88 | 4.69 | -0.61% | 287,401 |
| Dec 4, 2025 | 4.91 | 4.93 | 4.91 | 4.91 | 4.72 | -0.20% | 53,959 |
| Dec 3, 2025 | 4.91 | 4.94 | 4.91 | 4.92 | 4.73 | - | 36,863 |
| Dec 2, 2025 | 4.91 | 4.93 | 4.91 | 4.92 | 4.73 | 0.20% | 41,068 |
| Dec 1, 2025 | 4.90 | 4.93 | 4.90 | 4.91 | 4.72 | -0.41% | 63,696 |
| Nov 28, 2025 | 4.91 | 4.94 | 4.91 | 4.93 | 4.74 | - | 20,228 |
| Nov 26, 2025 | 4.92 | 4.95 | 4.88 | 4.93 | 4.74 | -0.30% | 53,734 |
| Nov 25, 2025 | 4.87 | 4.95 | 4.87 | 4.95 | 4.75 | 1.12% | 211,327 |
| Nov 24, 2025 | 4.86 | 4.89 | 4.86 | 4.89 | 4.70 | 0.58% | 62,629 |
| Nov 21, 2025 | 4.86 | 4.89 | 4.86 | 4.86 | 4.67 | 0.04% | 58,386 |
| Nov 20, 2025 | 4.88 | 4.89 | 4.86 | 4.86 | 4.67 | -0.61% | 40,833 |
| Nov 19, 2025 | 4.91 | 4.91 | 4.88 | 4.89 | 4.70 | -0.10% | 20,708 |
| Nov 18, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | 4.70 | -0.10% | 46,626 |
| Nov 17, 2025 | 4.91 | 4.93 | 4.89 | 4.90 | 4.71 | -0.20% | 129,461 |
| Nov 14, 2025 | 4.90 | 4.93 | 4.90 | 4.91 | 4.72 | 0.20% | 12,355 |
| Nov 13, 2025 | 4.91 | 4.93 | 4.90 | 4.90 | 4.71 | -0.61% | 89,981 |
| Nov 12, 2025 | 4.91 | 4.96 | 4.90 | 4.93 | 4.74 | 0.10% | 184,831 |
| Nov 11, 2025 | 4.91 | 4.93 | 4.91 | 4.93 | 4.73 | 0.10% | 245,061 |
| Nov 10, 2025 | 4.91 | 4.93 | 4.91 | 4.92 | 4.73 | 0.20% | 28,683 |
| Nov 7, 2025 | 4.91 | 4.92 | 4.90 | 4.91 | 4.72 | -0.20% | 15,378 |
| Nov 6, 2025 | 4.92 | 4.93 | 4.91 | 4.92 | 4.73 | -0.10% | 43,655 |
| Nov 5, 2025 | 4.92 | 4.95 | 4.83 | 4.93 | 4.73 | -0.22% | 247,922 |
| Nov 4, 2025 | 4.90 | 4.95 | 4.90 | 4.94 | 4.74 | 0.33% | 44,636 |
| Nov 3, 2025 | 4.95 | 4.95 | 4.91 | 4.92 | 4.73 | - | 43,633 |
| Oct 31, 2025 | 4.89 | 4.94 | 4.89 | 4.92 | 4.73 | 0.61% | 45,767 |
| Oct 30, 2025 | 4.90 | 4.90 | 4.88 | 4.89 | 4.70 | - | 98,493 |
| Oct 29, 2025 | 4.89 | 4.92 | 4.89 | 4.89 | 4.70 | -0.31% | 128,711 |
| Oct 28, 2025 | 4.90 | 4.92 | 4.88 | 4.91 | 4.71 | -0.30% | 63,840 |
| Oct 27, 2025 | 4.91 | 4.93 | 4.90 | 4.92 | 4.73 | - | 20,160 |
| Oct 24, 2025 | 4.92 | 4.93 | 4.91 | 4.92 | 4.73 | -0.10% | 16,556 |
| Oct 23, 2025 | 4.92 | 4.93 | 4.91 | 4.93 | 4.73 | -0.30% | 48,902 |
| Oct 22, 2025 | 4.93 | 4.95 | 4.93 | 4.94 | 4.75 | 0.10% | 108,142 |
| Oct 21, 2025 | 4.93 | 4.94 | 4.91 | 4.94 | 4.74 | -0.30% | 90,461 |
| Oct 20, 2025 | 4.89 | 4.96 | 4.89 | 4.95 | 4.76 | 1.02% | 106,954 |
| Oct 17, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.71 | -0.20% | 48,213 |
| Oct 16, 2025 | 4.88 | 4.93 | 4.88 | 4.91 | 4.72 | -0.41% | 92,961 |
| Oct 15, 2025 | 4.92 | 4.94 | 4.91 | 4.93 | 4.74 | 0.20% | 54,415 |
| Oct 14, 2025 | 4.91 | 4.94 | 4.88 | 4.92 | 4.73 | -0.20% | 101,348 |