NYSE · TSI · stock
Tcw Strategic Income Fund INC (TSI) stock price history
Every NYSE trading session of Tcw Strategic Income Fund INC from Feb 26, 1987 to Nov 11, 2026: 9,785 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSI adjusted close, 1987 to 2026
- $4.75
- All time high, 2026
- $4.77
- 52 week high, $4.08 low
- 9,785
- Daily sessions since 1987
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
TSI key facts
- Tcw Strategic Income Fund INC (TSI) closed at $4.32 on Nov 11, 2026 on NYSE.
- TSI's all time high close is $4.75, set on Jan 15, 2026; its all time low close is $0.1641 on Oct 28, 1987.
- TSI's 52 week range is $4.08 to $4.77.
- TSI returned -6.5% over the year to Nov 11, 2026 and +9.5% over five years.
- Over ten years TSI returned +63%, +5.0% a year compounded.
- TSI's deepest drawdown was -65.4% from Jun 6, 2001 to Oct 10, 2008.
- DataCedar holds 9,785 daily sessions of TSI history from Feb 26, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TSI price chart, 1987 to 2026
TSI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | -1.4% |
| 6 months | -3.3% |
| Year to date | -7.4% |
| 1 year | -6.5% |
| 3 years | +16.1% |
| 5 years | +9.5% |
| 10 years | +62.7% |
| Since Feb 26, 1987 | +1,542% |
| Compound annual growth, 39.7 years | +7.3% |
TSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4.75 on Jan 15, 2026
- All time low close
- $0.1641 on Oct 28, 1987
- 52 week high
- $4.77 on Dec 31, 2025
- 52 week low
- $4.08 on Oct 15, 2026
- Deepest drawdown
- -65.4% from Jun 6, 2001 to Oct 10, 2008, recovered Apr 21, 2010
- Best single session
- +27.2% on Oct 13, 2008
- Worst single session
- -15.5% on Oct 20, 1987
- Volatility, 1 year annualised
- 9.8%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 1987
- 16.4×
- Best calendar year
- 2009, +61%
- Worst calendar year
- 2002, -45%
TSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Feb 26, 1987; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.75 | $4.76 | $4.08 | $4.32 | -9.1% | 34.8M | 217 |
| 2025 | $4.32 | $4.77 | $4.21 | $4.75 | +9.7% | 17.7M | 250 |
| 2024 | $3.83 | $4.46 | $3.81 | $4.33 | +13.5% | 25.1M | 249 |
| 2023 | $3.56 | $3.93 | $3.51 | $3.82 | +7.1% | 26.2M | 248 |
| 2022 | $4.06 | $4.13 | $3.29 | $3.56 | -12.8% | 25.6M | 244 |
| 2021 | $3.75 | $4.12 | $3.62 | $4.09 | +8.1% | 23.3M | 241 |
| 2020 | $3.66 | $3.89 | $2.46 | $3.78 | +3.8% | 33M | 241 |
| 2019 | $3.10 | $3.68 | $3.08 | $3.64 | +17.2% | 30.8M | 238 |
| 2018 | $3.12 | $3.26 | $2.94 | $3.11 | -3.8% | 17.8M | 238 |
| 2017 | $2.77 | $3.27 | $2.73 | $3.23 | +16.4% | 20M | 240 |
| 2016 | $2.59 | $2.78 | $2.50 | $2.78 | +6.6% | 20.9M | 242 |
| 2015 | $2.57 | $2.66 | $2.43 | $2.60 | +1.8% | 27.8M | 252 |
| 2014 | $2.43 | $2.68 | $2.39 | $2.56 | +5.7% | 26.4M | 252 |
| 2013 | $2.29 | $2.79 | $2.27 | $2.42 | +7.0% | 33.3M | 252 |
| 2012 | $1.87 | $2.36 | $1.81 | $2.26 | +22.3% | 28.9M | 245 |
| 2011 | $1.67 | $1.88 | $1.56 | $1.85 | +11.0% | 27.2M | 243 |
| 2010 | $1.23 | $1.68 | $1.19 | $1.67 | +34.7% | 33.3M | 243 |
| 2009 | $0.7605 | $1.28 | $0.7555 | $1.24 | +61.1% | 38.1M | 242 |
| 2008 | $0.8188 | $0.8902 | $0.2856 | $0.7680 | -6.2% | 25.2M | 253 |
| 2007 | $1.02 | $1.14 | $0.7404 | $0.8188 | -20.5% | 30.1M | 250 |
| 2006 | $0.8727 | $1.04 | $0.8708 | $1.03 | +17.6% | 19.4M | 249 |
| 2005 | $0.9292 | $0.9378 | $0.8332 | $0.8764 | -5.2% | 26.4M | 250 |
| 2004 | $0.8141 | $0.9292 | $0.7229 | $0.9240 | +12.8% | 27.3M | 249 |
| 2003 | $0.6671 | $0.8273 | $0.6545 | $0.8191 | +25.4% | 28.1M | 247 |
| 2002 | $1.19 | $1.29 | $0.5655 | $0.6530 | -45.1% | 26.4M | 251 |
| 2001 | $1.30 | $1.41 | $0.8976 | $1.19 | -9.5% | 25.3M | 243 |
| 2000 | $0.9698 | $1.33 | $0.9128 | $1.31 | +35.5% | 11.1M | 252 |
| 1999 | $0.8293 | $0.9942 | $0.8131 | $0.9698 | +16.2% | 9.4M | 236 |
| 1998 | $0.7518 | $0.8751 | $0.6213 | $0.8347 | +11.0% | 15M | 242 |
| 1997 | $0.6666 | $0.7522 | $0.6005 | $0.7518 | +12.8% | 22.8M | 248 |
| 1996 | $0.5867 | $0.6755 | $0.5352 | $0.6666 | +12.1% | 10.4M | 235 |
| 1995 | $0.4464 | $0.5946 | $0.4392 | $0.5946 | +33.2% | 8.6M | 252 |
| 1994 | $0.4964 | $0.5212 | $0.4422 | $0.4464 | -10.1% | 9.6M | 252 |
| 1993 | $0.4341 | $0.5338 | $0.4163 | $0.4964 | +14.3% | 10.7M | 242 |
| 1992 | $0.3790 | $0.4419 | $0.3602 | $0.4341 | +14.5% | 9.9M | 252 |
| 1991 | $0.2684 | $0.3844 | $0.2684 | $0.3790 | +41.2% | 7.8M | 253 |
| 1990 | $0.2803 | $0.3226 | $0.2322 | $0.2684 | -4.3% | 8M | 253 |
| 1989 | $0.2288 | $0.2935 | $0.2288 | $0.2803 | +20.4% | 7.7M | 237 |
| 1988 | $0.1896 | $0.2495 | $0.1896 | $0.2328 | +25.2% | 8.1M | 253 |
| 1987 | $0.2631 | $0.2699 | $0.1606 | $0.1860 | n/a | 14.3M | 209 |
TSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.32 | +0.2% |
| October 2026 | $4.31 | +0.2% |
| September 2026 | $4.30 | -1.8% |
| August 2026 | $4.38 | -0.9% |
| July 2026 | $4.42 | -1.4% |
| June 2026 | $4.48 | -0.0% |
| May 2026 | $4.48 | +0.2% |
| April 2026 | $4.48 | +2.2% |
| March 2026 | $4.38 | -4.0% |
| February 2026 | $4.56 | -2.8% |
| January 2026 | $4.70 | -1.2% |
| December 2025 | $4.75 | +2.9% |
About the TSI data
Daily bars. 9,785 sessions from Feb 26, 1987 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 26, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ATSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TRTX$C TPG RE Finance Trust, Inc. 6.25% Series C Cumulative Redeemable Preferred Stock, $0.001 par value per share
- TRU TransUnion
- TRV Travelers Companies, INC.
- TS Tenaris SA
- TSLX Sixth Street Specialty Lending, Inc.
- TSM Taiwan Semiconductor Manufacturing Co. Ltd.
- TSN Tyson Foods, INC.
- TSQ Townsquare Media, Inc.
Common questions
TSI share price history
