UK markets open in 3 hours 37 minutes

The Container Store Group, Inc. (TCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.27+0.22 (+3.12%)
At close: 04:00PM EDT
7.05 -0.22 (-3.03%)
After hours: 04:10PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20227.377.587.257.277.27686,200
09 Aug 20227.367.366.837.057.05737,200
08 Aug 20227.297.477.257.297.29629,300
05 Aug 20227.157.317.117.187.18284,800
04 Aug 20227.217.497.097.217.21396,700
03 Aug 20227.157.216.787.157.151,107,200
02 Aug 20227.707.797.527.537.53457,800
01 Aug 20227.387.857.307.757.75565,400
29 Jul 20227.507.597.297.467.46362,400
28 Jul 20227.347.507.147.507.50273,600
27 Jul 20227.177.377.007.307.30376,900
26 Jul 20227.257.256.877.057.05506,900
25 Jul 20227.367.417.147.377.37510,400
22 Jul 20227.377.507.177.327.32341,700
21 Jul 20227.187.327.007.317.31267,300
20 Jul 20226.997.176.957.157.15444,600
19 Jul 20226.846.996.846.986.98331,800
18 Jul 20226.746.996.746.776.77330,900
15 Jul 20226.636.716.516.706.70271,700
14 Jul 20226.496.506.336.456.45193,900
13 Jul 20226.416.636.376.546.54200,000
12 Jul 20226.596.766.496.526.52274,400
11 Jul 20226.806.886.596.636.63158,800
08 Jul 20226.746.946.726.806.80225,300
07 Jul 20226.666.886.636.806.80260,700
06 Jul 20226.706.766.486.576.57245,000
05 Jul 20226.396.706.266.676.67289,600
01 Jul 20226.256.676.196.586.58514,600
30 Jun 20226.626.656.196.236.231,017,700
29 Jun 20227.147.146.716.756.75763,400
28 Jun 20227.247.387.117.197.19274,500
27 Jun 20227.397.507.237.257.25259,000
24 Jun 20227.267.657.177.467.46640,500
23 Jun 20227.047.277.027.197.19508,700
22 Jun 20226.987.146.987.067.06263,900
21 Jun 20227.147.357.057.087.08538,900
17 Jun 20226.917.096.827.057.05802,900
16 Jun 20227.217.216.706.776.77383,500
15 Jun 20227.287.387.187.277.27411,500
14 Jun 20227.207.267.007.197.19440,400
13 Jun 20227.177.316.897.197.19642,100
10 Jun 20227.407.487.267.417.41400,400
09 Jun 20227.657.697.327.457.45436,400
08 Jun 20227.667.907.607.747.74353,000
07 Jun 20227.517.637.297.607.60673,500
06 Jun 20227.787.787.507.707.70447,800
03 Jun 20227.737.757.597.747.74411,000
02 Jun 20227.577.917.567.867.86379,200
01 Jun 20227.697.877.527.567.56517,000
31 May 20227.647.997.607.707.70565,200
27 May 20227.567.727.447.507.50472,100
26 May 20227.297.657.267.497.491,062,800
25 May 20226.757.256.757.137.13881,500
24 May 20227.007.066.756.796.79499,200
23 May 20227.908.067.087.167.16764,100
20 May 20228.008.037.577.907.90661,600
19 May 20227.528.097.527.897.89881,900
18 May 20227.888.117.527.727.721,797,400
17 May 20227.437.607.137.217.211,960,400
16 May 20227.297.497.177.327.32724,500
13 May 20227.207.427.117.387.38541,600
12 May 20226.787.066.707.027.02439,600
11 May 20227.327.416.796.836.83377,100
10 May 20227.597.657.267.317.31470,100
09 May 20227.707.937.527.577.57431,100
06 May 20227.817.887.467.797.79279,200
05 May 20228.088.107.647.767.76331,500
04 May 20228.098.267.848.238.23368,500
03 May 20228.068.247.938.118.11523,500
02 May 20227.628.077.588.058.05347,500
29 Apr 20227.667.877.597.657.65259,800
28 Apr 20227.527.717.377.687.68227,400
27 Apr 20227.497.627.407.477.47270,300
26 Apr 20227.797.847.507.537.53303,500
25 Apr 20227.607.877.527.867.86301,900
22 Apr 20227.897.897.647.697.69301,400
21 Apr 20228.148.147.837.907.90285,300
20 Apr 20228.298.307.977.997.99163,000
19 Apr 20228.088.317.978.168.16314,100
18 Apr 20228.308.327.928.018.01432,800
14 Apr 20228.238.578.138.288.28373,900
13 Apr 20227.748.187.718.178.17559,300
12 Apr 20227.958.147.677.717.71316,500
11 Apr 20227.798.047.697.867.86384,900
08 Apr 20227.828.067.777.817.81269,100
07 Apr 20228.028.127.607.797.79503,800
06 Apr 20228.058.117.908.078.07399,000
05 Apr 20228.388.458.128.218.21285,700
04 Apr 20228.128.398.108.318.31408,200
01 Apr 20228.198.338.098.128.12430,700
31 Mar 20228.218.237.928.178.17643,400
30 Mar 20228.628.648.158.188.18618,700
29 Mar 20228.508.938.508.678.67722,300
28 Mar 20228.128.448.038.428.42664,000
25 Mar 20228.168.268.058.098.09387,500
24 Mar 20228.218.248.088.168.16291,200
23 Mar 20228.258.428.118.178.17319,900
22 Mar 20228.288.398.188.348.34582,900
21 Mar 20228.558.558.158.238.23346,400
18 Mar 20228.478.728.408.598.59607,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...