UK markets closed

The Container Store Group, Inc. (TCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.79-0.38 (-3.74%)
At close: 04:00PM EST
9.76 -0.03 (-0.31%)
After hours: 07:20PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202210.0610.139.739.799.79670,600
20 Jan 202210.4510.7510.1510.1710.17700,900
19 Jan 202210.2010.4710.1710.3510.35360,800
18 Jan 202210.4510.5010.1710.1710.17376,000
14 Jan 202210.5010.7510.2910.6010.60476,000
13 Jan 202210.8011.0010.7010.7210.72353,300
12 Jan 202211.0411.1010.7410.7610.76402,100
11 Jan 202211.0011.0910.7411.0011.00637,800
10 Jan 202211.0711.0810.7710.8610.86756,100
07 Jan 202211.3011.5511.0911.2011.20515,700
06 Jan 202211.2611.5811.0211.3511.35633,500
05 Jan 202211.4911.4910.9210.9910.99944,100
04 Jan 202211.2111.5311.1511.4611.46987,400
03 Jan 202210.1811.3110.1411.2111.211,712,700
31 Dec 202110.1010.129.909.989.98850,700
30 Dec 202110.0410.3510.0010.1010.10947,100
29 Dec 202110.2410.2710.0610.1010.10444,800
28 Dec 202110.2010.4910.2010.2510.25379,700
27 Dec 202110.0210.3610.0210.2910.29710,000
23 Dec 202110.0010.129.899.999.99680,600
22 Dec 202110.1110.259.909.949.94394,200
21 Dec 20219.8410.179.8110.0310.03815,800
20 Dec 20219.869.979.429.739.73758,400
17 Dec 202110.0410.299.7210.1310.13521,800
16 Dec 202110.9810.9810.0210.0610.06538,300
15 Dec 202110.7510.8410.2810.8410.84419,500
14 Dec 202110.7310.9610.7310.8410.84317,000
13 Dec 202111.0011.0510.6510.8510.85565,900
10 Dec 202111.3111.3510.9311.1011.10401,800
09 Dec 202111.5511.7011.2411.2511.25240,000
08 Dec 202111.7311.7511.5011.6411.64296,600
07 Dec 202111.6211.9311.5411.6811.68270,400
06 Dec 202111.1111.6010.9011.3511.35386,800
03 Dec 202111.5711.5711.0411.1511.15412,500
02 Dec 202111.3211.5711.2311.5511.55643,000
01 Dec 202111.9812.1811.2311.2611.26486,800
30 Nov 202111.8512.0911.5211.6311.63553,800
29 Nov 202112.4812.4811.8911.9811.98412,400
26 Nov 202112.2112.4011.9312.2412.24312,500
24 Nov 202112.6212.9812.3312.6712.67287,700
23 Nov 202112.8213.0012.4212.7912.79516,000
22 Nov 202112.8513.1812.7212.9512.95416,900
19 Nov 202112.9313.0212.7812.8212.82314,600
18 Nov 202113.0113.1512.6413.0913.09405,600
17 Nov 202113.0213.3012.8013.0013.00404,100
16 Nov 202113.0613.1712.9513.1413.14441,100
15 Nov 202113.4913.5812.9713.0613.06337,200
12 Nov 202113.1813.5213.1613.4613.46312,500
11 Nov 202113.3013.4213.0613.1813.18372,300
10 Nov 202113.5213.6013.1613.3313.33515,100
09 Nov 202113.6313.9813.3213.6113.61532,500
08 Nov 202113.6614.0013.3013.6613.66882,900
05 Nov 202113.7914.0513.6013.7013.701,228,300
04 Nov 202113.7013.8713.2013.6213.62996,600
03 Nov 202112.0414.2511.9213.6413.644,395,300
02 Nov 202111.5011.6111.2911.4011.40746,100
01 Nov 202111.1911.5911.1011.5111.51956,600
29 Oct 202110.9111.1510.7711.0611.06684,300
28 Oct 202110.4910.9410.3610.9010.90430,200
27 Oct 202110.3810.5210.0410.4510.45731,500
26 Oct 202110.9311.0010.3010.3610.36350,000
25 Oct 202110.6610.9310.6310.9010.90302,000
22 Oct 202110.8410.8610.5210.6710.67444,100
21 Oct 202110.5010.9210.3810.8510.85550,900
20 Oct 202110.1210.7510.1210.5010.50577,700
19 Oct 202110.1310.4210.1310.2010.20493,600
18 Oct 202110.0510.359.9710.2710.27332,400
15 Oct 202110.0310.219.9310.1210.12461,500
14 Oct 20219.8910.029.769.909.90350,100
13 Oct 20219.949.949.739.849.84257,700
12 Oct 202110.0610.079.759.889.88433,300
11 Oct 202110.1510.209.929.979.97205,100
08 Oct 202110.2610.299.8710.0310.03330,000
07 Oct 202110.0810.3110.0410.2710.27432,500
06 Oct 202110.0710.309.879.909.90433,500
05 Oct 202110.0910.309.9910.2310.23510,600
04 Oct 20219.9410.049.629.989.98517,600
01 Oct 20219.5710.129.259.959.95921,000
30 Sept 202111.0811.089.489.529.521,631,400
29 Sept 202111.0011.2310.8911.1511.15277,200
28 Sept 202111.1411.3010.9210.9410.94330,400
27 Sept 202111.0411.3211.0411.2111.21455,900
24 Sept 202110.7411.0210.6010.9910.99435,400
23 Sept 202110.6911.0910.6610.8610.86324,400
22 Sept 202110.4310.7410.4110.6110.61261,700
21 Sept 202110.4510.5910.2010.4710.47384,200
20 Sept 202110.4910.7310.1710.3810.38704,500
17 Sept 202110.8011.0410.8010.8310.83849,900
16 Sept 202110.7511.0910.7210.8310.83330,500
15 Sept 202110.6510.8210.6210.8010.80271,100
14 Sept 202110.9911.0010.6010.6910.69275,200
13 Sept 202111.1811.2110.8911.0011.00426,200
10 Sept 202111.3311.5411.1211.1311.13344,500
09 Sept 202110.7811.3510.7311.2111.21366,300
08 Sept 202111.0011.0010.5910.7610.76439,600
07 Sept 202111.3511.6111.0011.0411.04331,400
03 Sept 202111.3211.4711.1111.4111.41404,200
02 Sept 202111.6611.7611.3811.4011.40469,700
01 Sept 202111.5911.6911.3811.5511.55325,000
31 Aug 202112.0412.1211.3811.6011.60566,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...