UK markets close in 6 hours

The Container Store Group, Inc. (TCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.1000-0.0300 (-1.41%)
At close: 04:00PM EDT
2.1600 +0.06 (+2.86%)
After hours: 07:07PM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20232.10002.15002.09002.10002.1000233,300
20 Sept 20232.18002.22002.11002.13002.1300245,900
19 Sept 20232.15002.26002.13002.16002.1600295,600
18 Sept 20232.18002.26002.13002.19002.1900453,600
15 Sept 20232.30002.34002.25002.33002.3300545,100
14 Sept 20232.23002.34002.21002.32002.3200261,000
13 Sept 20232.15002.25002.14002.21002.2100287,300
12 Sept 20232.13002.22002.07002.14002.1400624,100
11 Sept 20232.18002.22002.10002.12002.1200281,400
08 Sept 20232.20002.22002.12002.17002.1700267,300
07 Sept 20232.22002.27002.12002.20002.2000504,000
06 Sept 20232.29002.30002.21002.23002.2300227,000
05 Sept 20232.36002.36002.27002.27002.2700264,200
01 Sept 20232.33002.45002.31002.31002.3100219,100
31 Aug 20232.34002.46002.31002.34002.3400236,600
30 Aug 20232.30002.40002.28002.34002.3400202,400
29 Aug 20232.28002.34002.23002.29002.2900211,400
28 Aug 20232.26002.29002.25002.26002.2600184,400
25 Aug 20232.27002.29002.21002.24002.2400260,300
24 Aug 20232.27002.33002.27002.27002.2700233,300
23 Aug 20232.35002.36002.22002.30002.3000500,100
22 Aug 20232.48002.48002.30002.35002.3500463,700
21 Aug 20232.56002.56002.46002.47002.4700260,400
18 Aug 20232.50002.58002.50002.54002.5400313,200
17 Aug 20232.53002.59002.53002.54002.5400201,300
16 Aug 20232.54002.59002.52002.52002.5200250,900
15 Aug 20232.54002.56002.47002.56002.5600271,700
14 Aug 20232.62002.64002.56002.58002.5800323,300
11 Aug 20232.62002.69002.57002.65002.6500356,200
10 Aug 20232.66002.72002.62002.66002.6600596,600
09 Aug 20232.56002.64002.54002.62002.6200336,900
08 Aug 20232.54002.57002.47002.57002.5700460,900
07 Aug 20232.69002.70002.54002.56002.5600610,100
04 Aug 20232.55002.71002.50002.61002.61001,454,500
03 Aug 20232.63002.70002.47002.49002.49001,115,100
02 Aug 20233.00003.00002.54002.68002.68002,460,300
01 Aug 20233.69003.71003.51003.67003.6700890,000
31 Jul 20233.49003.71003.46003.66003.6600637,900
28 Jul 20233.50003.55003.46003.46003.4600223,700
27 Jul 20233.48003.57003.41003.45003.4500285,100
26 Jul 20233.35003.47003.34003.44003.4400284,600
25 Jul 20233.32003.36003.23003.33003.3300341,300
24 Jul 20233.27003.36003.21003.33003.3300355,400
21 Jul 20233.23003.30003.20003.22003.2200282,100
20 Jul 20233.46003.46003.20003.21003.2100284,500
19 Jul 20233.30003.52003.28003.49003.4900508,900
18 Jul 20233.20003.31003.20003.20003.2000512,400
17 Jul 20233.26003.34003.19003.22003.2200343,400
14 Jul 20233.24003.28003.12003.26003.2600457,600
13 Jul 20233.23003.28003.14003.26003.2600371,400
12 Jul 20233.35003.38003.20003.20003.2000350,500
11 Jul 20233.24003.32003.21003.30003.3000326,400
10 Jul 20233.15003.31003.15003.23003.2300243,800
07 Jul 20233.16003.25003.14003.17003.1700173,900
06 Jul 20233.09003.16003.05003.13003.1300393,200
05 Jul 20233.26003.28003.08003.11003.1100482,100
03 Jul 20233.19003.32003.19003.30003.3000158,700
30 Jun 20233.17003.19003.12003.14003.1400646,500
29 Jun 20233.05003.15003.05003.13003.1300408,100
28 Jun 20233.13003.14002.97003.02003.0200524,300
27 Jun 20233.13003.20003.02003.14003.1400679,700
26 Jun 20232.97003.23002.97003.13003.13001,058,300
23 Jun 20232.83003.05002.81002.91002.91004,925,700
22 Jun 20232.82002.91002.69002.90002.9000553,700
21 Jun 20232.95002.95002.81002.82002.8200415,300
20 Jun 20232.84002.97002.79002.93002.9300686,600
16 Jun 20233.07003.07002.81002.90002.90001,514,800
15 Jun 20232.92003.06002.91003.03003.0300443,400
14 Jun 20233.00003.08002.91002.93002.9300740,400
13 Jun 20233.04003.15003.01003.04003.0400529,600
12 Jun 20233.11003.13002.91003.02003.02001,180,800
09 Jun 20233.39003.39003.11003.11003.11001,752,400
08 Jun 20233.11003.48003.06003.43003.43001,385,300
07 Jun 20232.91003.22002.84003.12003.1200944,400
06 Jun 20232.76002.96002.75002.89002.8900650,000
05 Jun 20232.76002.88002.70002.81002.8100644,100
02 Jun 20232.53002.75002.53002.72002.7200696,100
01 Jun 20232.44002.50002.38002.48002.4800414,600
31 May 20232.47002.48002.39002.46002.4600434,200
30 May 20232.38002.48002.36002.47002.4700761,700
26 May 20232.28002.38002.23002.35002.3500437,600
25 May 20232.35002.38002.25002.28002.2800509,500
24 May 20232.41002.44002.28002.40002.4000762,400
23 May 20232.30002.51002.28002.41002.41001,082,200
22 May 20232.27002.27002.15002.23002.23001,361,900
19 May 20232.49002.49002.21002.24002.24001,289,200
18 May 20232.59002.62002.50002.51002.5100698,800
17 May 20232.30002.65002.25002.56002.56002,150,200
16 May 20232.85002.87002.67002.71002.7100812,500
15 May 20232.83002.91002.79002.85002.8500687,000
12 May 20232.97002.97002.81002.84002.8400278,700
11 May 20232.88003.00002.84002.98002.9800282,000
10 May 20233.08003.08002.86002.89002.8900285,500
09 May 20232.97003.02002.94003.01003.0100230,000
08 May 20233.00003.11002.97003.01003.0100404,100
05 May 20232.85002.97002.78002.95002.9500329,000
04 May 20232.81002.88002.75002.80002.8000428,900
03 May 20232.95003.00002.84002.85002.8500368,700
02 May 20233.00003.00002.81002.94002.9400706,400
01 May 20233.09003.15002.92002.99002.9900655,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...