UK markets open in 3 hours 37 minutes
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,894.08 +283.24 (+1.44%) CRUDE OIL
91.78 -0.15 (-0.16%) GOLD FUTURES
1,800.70 -13.00 (-0.72%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,940.21 +1,051.46 (+5.57%)
The Container Store Group, Inc. (TCS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 7.37 | 7.58 | 7.25 | 7.27 | 7.27 | 686,200 |
| 09 Aug 2022 | 7.36 | 7.36 | 6.83 | 7.05 | 7.05 | 737,200 |
| 08 Aug 2022 | 7.29 | 7.47 | 7.25 | 7.29 | 7.29 | 629,300 |
| 05 Aug 2022 | 7.15 | 7.31 | 7.11 | 7.18 | 7.18 | 284,800 |
| 04 Aug 2022 | 7.21 | 7.49 | 7.09 | 7.21 | 7.21 | 396,700 |
| 03 Aug 2022 | 7.15 | 7.21 | 6.78 | 7.15 | 7.15 | 1,107,200 |
| 02 Aug 2022 | 7.70 | 7.79 | 7.52 | 7.53 | 7.53 | 457,800 |
| 01 Aug 2022 | 7.38 | 7.85 | 7.30 | 7.75 | 7.75 | 565,400 |
| 29 Jul 2022 | 7.50 | 7.59 | 7.29 | 7.46 | 7.46 | 362,400 |
| 28 Jul 2022 | 7.34 | 7.50 | 7.14 | 7.50 | 7.50 | 273,600 |
| 27 Jul 2022 | 7.17 | 7.37 | 7.00 | 7.30 | 7.30 | 376,900 |
| 26 Jul 2022 | 7.25 | 7.25 | 6.87 | 7.05 | 7.05 | 506,900 |
| 25 Jul 2022 | 7.36 | 7.41 | 7.14 | 7.37 | 7.37 | 510,400 |
| 22 Jul 2022 | 7.37 | 7.50 | 7.17 | 7.32 | 7.32 | 341,700 |
| 21 Jul 2022 | 7.18 | 7.32 | 7.00 | 7.31 | 7.31 | 267,300 |
| 20 Jul 2022 | 6.99 | 7.17 | 6.95 | 7.15 | 7.15 | 444,600 |
| 19 Jul 2022 | 6.84 | 6.99 | 6.84 | 6.98 | 6.98 | 331,800 |
| 18 Jul 2022 | 6.74 | 6.99 | 6.74 | 6.77 | 6.77 | 330,900 |
| 15 Jul 2022 | 6.63 | 6.71 | 6.51 | 6.70 | 6.70 | 271,700 |
| 14 Jul 2022 | 6.49 | 6.50 | 6.33 | 6.45 | 6.45 | 193,900 |
| 13 Jul 2022 | 6.41 | 6.63 | 6.37 | 6.54 | 6.54 | 200,000 |
| 12 Jul 2022 | 6.59 | 6.76 | 6.49 | 6.52 | 6.52 | 274,400 |
| 11 Jul 2022 | 6.80 | 6.88 | 6.59 | 6.63 | 6.63 | 158,800 |
| 08 Jul 2022 | 6.74 | 6.94 | 6.72 | 6.80 | 6.80 | 225,300 |
| 07 Jul 2022 | 6.66 | 6.88 | 6.63 | 6.80 | 6.80 | 260,700 |
| 06 Jul 2022 | 6.70 | 6.76 | 6.48 | 6.57 | 6.57 | 245,000 |
| 05 Jul 2022 | 6.39 | 6.70 | 6.26 | 6.67 | 6.67 | 289,600 |
| 01 Jul 2022 | 6.25 | 6.67 | 6.19 | 6.58 | 6.58 | 514,600 |
| 30 Jun 2022 | 6.62 | 6.65 | 6.19 | 6.23 | 6.23 | 1,017,700 |
| 29 Jun 2022 | 7.14 | 7.14 | 6.71 | 6.75 | 6.75 | 763,400 |
| 28 Jun 2022 | 7.24 | 7.38 | 7.11 | 7.19 | 7.19 | 274,500 |
| 27 Jun 2022 | 7.39 | 7.50 | 7.23 | 7.25 | 7.25 | 259,000 |
| 24 Jun 2022 | 7.26 | 7.65 | 7.17 | 7.46 | 7.46 | 640,500 |
| 23 Jun 2022 | 7.04 | 7.27 | 7.02 | 7.19 | 7.19 | 508,700 |
| 22 Jun 2022 | 6.98 | 7.14 | 6.98 | 7.06 | 7.06 | 263,900 |
| 21 Jun 2022 | 7.14 | 7.35 | 7.05 | 7.08 | 7.08 | 538,900 |
| 17 Jun 2022 | 6.91 | 7.09 | 6.82 | 7.05 | 7.05 | 802,900 |
| 16 Jun 2022 | 7.21 | 7.21 | 6.70 | 6.77 | 6.77 | 383,500 |
| 15 Jun 2022 | 7.28 | 7.38 | 7.18 | 7.27 | 7.27 | 411,500 |
| 14 Jun 2022 | 7.20 | 7.26 | 7.00 | 7.19 | 7.19 | 440,400 |
| 13 Jun 2022 | 7.17 | 7.31 | 6.89 | 7.19 | 7.19 | 642,100 |
| 10 Jun 2022 | 7.40 | 7.48 | 7.26 | 7.41 | 7.41 | 400,400 |
| 09 Jun 2022 | 7.65 | 7.69 | 7.32 | 7.45 | 7.45 | 436,400 |
| 08 Jun 2022 | 7.66 | 7.90 | 7.60 | 7.74 | 7.74 | 353,000 |
| 07 Jun 2022 | 7.51 | 7.63 | 7.29 | 7.60 | 7.60 | 673,500 |
| 06 Jun 2022 | 7.78 | 7.78 | 7.50 | 7.70 | 7.70 | 447,800 |
| 03 Jun 2022 | 7.73 | 7.75 | 7.59 | 7.74 | 7.74 | 411,000 |
| 02 Jun 2022 | 7.57 | 7.91 | 7.56 | 7.86 | 7.86 | 379,200 |
| 01 Jun 2022 | 7.69 | 7.87 | 7.52 | 7.56 | 7.56 | 517,000 |
| 31 May 2022 | 7.64 | 7.99 | 7.60 | 7.70 | 7.70 | 565,200 |
| 27 May 2022 | 7.56 | 7.72 | 7.44 | 7.50 | 7.50 | 472,100 |
| 26 May 2022 | 7.29 | 7.65 | 7.26 | 7.49 | 7.49 | 1,062,800 |
| 25 May 2022 | 6.75 | 7.25 | 6.75 | 7.13 | 7.13 | 881,500 |
| 24 May 2022 | 7.00 | 7.06 | 6.75 | 6.79 | 6.79 | 499,200 |
| 23 May 2022 | 7.90 | 8.06 | 7.08 | 7.16 | 7.16 | 764,100 |
| 20 May 2022 | 8.00 | 8.03 | 7.57 | 7.90 | 7.90 | 661,600 |
| 19 May 2022 | 7.52 | 8.09 | 7.52 | 7.89 | 7.89 | 881,900 |
| 18 May 2022 | 7.88 | 8.11 | 7.52 | 7.72 | 7.72 | 1,797,400 |
| 17 May 2022 | 7.43 | 7.60 | 7.13 | 7.21 | 7.21 | 1,960,400 |
| 16 May 2022 | 7.29 | 7.49 | 7.17 | 7.32 | 7.32 | 724,500 |
| 13 May 2022 | 7.20 | 7.42 | 7.11 | 7.38 | 7.38 | 541,600 |
| 12 May 2022 | 6.78 | 7.06 | 6.70 | 7.02 | 7.02 | 439,600 |
| 11 May 2022 | 7.32 | 7.41 | 6.79 | 6.83 | 6.83 | 377,100 |
| 10 May 2022 | 7.59 | 7.65 | 7.26 | 7.31 | 7.31 | 470,100 |
| 09 May 2022 | 7.70 | 7.93 | 7.52 | 7.57 | 7.57 | 431,100 |
| 06 May 2022 | 7.81 | 7.88 | 7.46 | 7.79 | 7.79 | 279,200 |
| 05 May 2022 | 8.08 | 8.10 | 7.64 | 7.76 | 7.76 | 331,500 |
| 04 May 2022 | 8.09 | 8.26 | 7.84 | 8.23 | 8.23 | 368,500 |
| 03 May 2022 | 8.06 | 8.24 | 7.93 | 8.11 | 8.11 | 523,500 |
| 02 May 2022 | 7.62 | 8.07 | 7.58 | 8.05 | 8.05 | 347,500 |
| 29 Apr 2022 | 7.66 | 7.87 | 7.59 | 7.65 | 7.65 | 259,800 |
| 28 Apr 2022 | 7.52 | 7.71 | 7.37 | 7.68 | 7.68 | 227,400 |
| 27 Apr 2022 | 7.49 | 7.62 | 7.40 | 7.47 | 7.47 | 270,300 |
| 26 Apr 2022 | 7.79 | 7.84 | 7.50 | 7.53 | 7.53 | 303,500 |
| 25 Apr 2022 | 7.60 | 7.87 | 7.52 | 7.86 | 7.86 | 301,900 |
| 22 Apr 2022 | 7.89 | 7.89 | 7.64 | 7.69 | 7.69 | 301,400 |
| 21 Apr 2022 | 8.14 | 8.14 | 7.83 | 7.90 | 7.90 | 285,300 |
| 20 Apr 2022 | 8.29 | 8.30 | 7.97 | 7.99 | 7.99 | 163,000 |
| 19 Apr 2022 | 8.08 | 8.31 | 7.97 | 8.16 | 8.16 | 314,100 |
| 18 Apr 2022 | 8.30 | 8.32 | 7.92 | 8.01 | 8.01 | 432,800 |
| 14 Apr 2022 | 8.23 | 8.57 | 8.13 | 8.28 | 8.28 | 373,900 |
| 13 Apr 2022 | 7.74 | 8.18 | 7.71 | 8.17 | 8.17 | 559,300 |
| 12 Apr 2022 | 7.95 | 8.14 | 7.67 | 7.71 | 7.71 | 316,500 |
| 11 Apr 2022 | 7.79 | 8.04 | 7.69 | 7.86 | 7.86 | 384,900 |
| 08 Apr 2022 | 7.82 | 8.06 | 7.77 | 7.81 | 7.81 | 269,100 |
| 07 Apr 2022 | 8.02 | 8.12 | 7.60 | 7.79 | 7.79 | 503,800 |
| 06 Apr 2022 | 8.05 | 8.11 | 7.90 | 8.07 | 8.07 | 399,000 |
| 05 Apr 2022 | 8.38 | 8.45 | 8.12 | 8.21 | 8.21 | 285,700 |
| 04 Apr 2022 | 8.12 | 8.39 | 8.10 | 8.31 | 8.31 | 408,200 |
| 01 Apr 2022 | 8.19 | 8.33 | 8.09 | 8.12 | 8.12 | 430,700 |
| 31 Mar 2022 | 8.21 | 8.23 | 7.92 | 8.17 | 8.17 | 643,400 |
| 30 Mar 2022 | 8.62 | 8.64 | 8.15 | 8.18 | 8.18 | 618,700 |
| 29 Mar 2022 | 8.50 | 8.93 | 8.50 | 8.67 | 8.67 | 722,300 |
| 28 Mar 2022 | 8.12 | 8.44 | 8.03 | 8.42 | 8.42 | 664,000 |
| 25 Mar 2022 | 8.16 | 8.26 | 8.05 | 8.09 | 8.09 | 387,500 |
| 24 Mar 2022 | 8.21 | 8.24 | 8.08 | 8.16 | 8.16 | 291,200 |
| 23 Mar 2022 | 8.25 | 8.42 | 8.11 | 8.17 | 8.17 | 319,900 |
| 22 Mar 2022 | 8.28 | 8.39 | 8.18 | 8.34 | 8.34 | 582,900 |
| 21 Mar 2022 | 8.55 | 8.55 | 8.15 | 8.23 | 8.23 | 346,400 |
| 18 Mar 2022 | 8.47 | 8.72 | 8.40 | 8.59 | 8.59 | 607,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
