UK markets closed

The Container Store Group, Inc. (TCS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.5759+0.0059 (+1.04%)
As of 02:26PM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.56000.59110.55020.57590.575997,166
17 Jun 20240.64000.65000.53000.57000.5700593,300
14 Jun 20240.60000.63000.60000.61000.6100108,000
13 Jun 20240.65000.68000.58000.60000.6000277,600
12 Jun 20240.70000.71000.65000.65000.6500219,200
11 Jun 20240.63000.69000.63000.66000.6600186,800
10 Jun 20240.70000.70000.63000.65000.6500165,300
07 Jun 20240.71000.75000.66000.67000.6700264,200
06 Jun 20240.71000.75000.69000.70000.7000321,800
05 Jun 20240.65000.73000.63000.71000.7100328,700
04 Jun 20240.64000.69000.61000.63000.6300234,200
03 Jun 20240.73000.73000.65000.68000.6800116,300
31 May 20240.68000.72000.66000.67000.670077,800
30 May 20240.67000.70000.67000.67000.670089,800
29 May 20240.68000.70000.65000.66000.6600198,800
28 May 20240.70000.72000.66000.67000.6700235,500
24 May 20240.73000.77000.72000.73000.7300104,200
23 May 20240.75000.77000.72000.73000.730059,300
22 May 20240.78000.78000.72000.76000.7600187,200
21 May 20240.68000.78000.68000.77000.7700357,800
20 May 20240.81000.82000.66000.68000.6800670,300
17 May 20240.81000.85000.78000.79000.7900480,700
16 May 20240.88000.90000.81000.83000.8300476,000
15 May 20240.90000.92000.85000.87000.8700314,600
14 May 20240.98001.00000.85000.90000.9000466,400
13 May 20240.96000.96000.88000.88000.8800247,300
10 May 20240.99000.99000.89000.91000.910090,700
09 May 20240.91000.98000.88000.98000.9800230,600
08 May 20240.90000.93000.85000.88000.8800244,200
07 May 20240.88000.93000.87000.89000.8900262,100
06 May 20240.88000.93000.87000.88000.8800350,000
03 May 20240.91000.96000.89000.89000.8900139,000
02 May 20240.85000.94000.85000.91000.9100143,400
01 May 20240.84000.87000.84000.85000.8500116,600
30 Apr 20240.88000.91000.83000.84000.8400319,800
29 Apr 20240.87000.93000.87000.88000.8800174,900
26 Apr 20240.90000.92000.86000.87000.870035,200
25 Apr 20240.88000.91000.87000.87000.870062,400
24 Apr 20240.88000.93000.88000.89000.890030,000
23 Apr 20240.88000.93000.88000.90000.900068,500
22 Apr 20240.90000.91000.86000.88000.880059,300
19 Apr 20240.92000.95000.86000.86000.8600236,500
18 Apr 20240.90000.94000.87000.92000.920083,600
17 Apr 20240.94000.94000.87000.88000.880078,900
16 Apr 20241.00001.01000.85000.92000.9200515,700
15 Apr 20241.03001.04000.98001.01001.0100144,900
12 Apr 20241.03001.06000.99001.00001.0000305,600
11 Apr 20241.01001.06001.00001.05001.0500161,200
10 Apr 20241.05001.08001.02001.03001.030072,300
09 Apr 20241.06001.10001.04001.06001.0600120,500
08 Apr 20241.13001.15001.05001.08001.0800266,500
05 Apr 20241.09001.13001.08001.10001.1000189,600
04 Apr 20241.14001.21001.09001.11001.1100234,500
03 Apr 20241.11001.14001.10001.10001.1000180,800
02 Apr 20241.14001.14001.07001.12001.1200222,400
01 Apr 20241.20001.20001.14001.16001.1600144,500
28 Mar 20241.13001.19001.12001.14001.1400273,300
27 Mar 20241.06001.16001.06001.10001.1000177,100
26 Mar 20241.07001.17001.07001.08001.0800284,400
25 Mar 20241.10001.14001.06001.06001.0600151,000
22 Mar 20241.07001.14001.07001.11001.1100241,200
21 Mar 20241.03001.11001.03001.07001.0700294,000
20 Mar 20241.01001.05001.01001.04001.0400141,600
19 Mar 20241.00001.06000.98001.02001.0200229,800
18 Mar 20241.04001.07000.98001.01001.0100262,000
15 Mar 20241.08001.15000.99001.05001.05003,197,700
14 Mar 20241.15001.16001.08001.08001.0800246,200
13 Mar 20241.15001.17001.13001.13001.1300218,200
12 Mar 20241.16001.18001.13001.15001.1500251,000
11 Mar 20241.24001.25001.14001.19001.1900187,800
08 Mar 20241.27001.27001.19001.24001.2400185,200
07 Mar 20241.24001.28001.18001.28001.2800235,100
06 Mar 20241.21001.26001.19001.26001.2600190,300
05 Mar 20241.30001.31001.19001.22001.2200211,800
04 Mar 20241.35001.38001.29001.33001.3300196,800
01 Mar 20241.36001.41001.33001.37001.3700135,500
29 Feb 20241.37001.41001.32001.38001.3800216,400
28 Feb 20241.25001.39001.25001.37001.3700124,300
27 Feb 20241.36001.42001.27001.29001.2900212,800
26 Feb 20241.27001.38001.25001.35001.3500139,000
23 Feb 20241.20001.32001.20001.28001.2800205,400
22 Feb 20241.24001.24001.17001.22001.2200186,500
21 Feb 20241.22001.26001.19001.21001.210099,600
20 Feb 20241.25001.25001.19001.23001.2300104,500
16 Feb 20241.29001.29001.22001.24001.2400158,300
15 Feb 20241.26001.40001.25001.29001.2900171,600
14 Feb 20241.26001.29001.21001.26001.2600110,000
13 Feb 20241.21001.28001.21001.21001.2100242,800
12 Feb 20241.33001.34001.25001.30001.3000356,800
09 Feb 20241.33001.40001.20001.34001.3400344,900
08 Feb 20241.07001.36001.07001.34001.34001,607,200
07 Feb 20241.50001.52000.95001.03001.03004,383,000
06 Feb 20241.69001.75001.62001.70001.7000274,500
05 Feb 20241.76001.76001.58001.62001.6200275,500
02 Feb 20241.61001.79001.55001.70001.7000677,000
01 Feb 20241.64001.64001.53001.58001.5800289,100
31 Jan 20241.60001.69001.60001.63001.6300103,500
30 Jan 20241.59001.70001.58001.64001.6400455,900
29 Jan 20241.67001.67001.52001.62001.6200175,200
26 Jan 20241.57001.68001.57001.64001.6400153,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...