UK markets close in 6 hours 41 minutes

The Container Store Group, Inc. (TCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.8100+0.0600 (+1.26%)
At close: 04:00PM EST
4.8100 +0.03 (+0.63%)
After hours: 04:01PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20224.78004.89004.74004.81004.8100273,300
30 Nov 20224.69004.80004.61004.75004.7500249,900
29 Nov 20224.59004.68004.58004.63004.6300202,200
28 Nov 20224.64004.80004.60004.62004.6200300,900
25 Nov 20224.79004.86004.71004.71004.7100112,400
23 Nov 20224.73004.86004.69004.84004.8400324,500
22 Nov 20224.54004.80004.54004.78004.7800908,300
21 Nov 20224.48004.54004.37004.48004.48001,040,800
18 Nov 20224.63004.63004.43004.50004.5000520,900
17 Nov 20224.49004.63004.47004.52004.5200500,400
16 Nov 20224.79004.89004.50004.55004.5500632,600
15 Nov 20224.92005.10004.82004.86004.8600674,300
14 Nov 20224.90005.06004.79004.80004.8000633,800
11 Nov 20224.69005.08004.63004.94004.9400632,900
10 Nov 20224.60004.74004.49004.57004.5700649,900
09 Nov 20224.51004.59004.24004.33004.3300688,800
08 Nov 20224.60004.75004.43004.60004.6000494,200
07 Nov 20224.43004.58004.38004.57004.5700477,000
04 Nov 20224.79004.79004.30004.42004.4200592,800
03 Nov 20224.52004.75004.45004.62004.6200547,300
02 Nov 20224.87004.96004.45004.49004.4900804,700
01 Nov 20225.33005.47004.81005.10005.10001,023,600
31 Oct 20225.60005.62005.42005.43005.4300331,900
28 Oct 20225.56005.68005.47005.60005.6000247,400
27 Oct 20225.49005.72005.43005.57005.5700335,000
26 Oct 20225.36005.76005.36005.49005.4900403,200
25 Oct 20225.11005.41005.07005.38005.38002,069,000
24 Oct 20225.17005.25005.06005.08005.0800927,200
21 Oct 20225.17005.19005.00005.18005.1800279,100
20 Oct 20225.10005.28005.01005.05005.0500321,700
19 Oct 20225.33005.37004.98005.07005.0700621,100
18 Oct 20225.47005.60005.31005.41005.4100243,600
17 Oct 20225.57005.57005.30005.34005.3400285,100
14 Oct 20225.54005.64005.40005.41005.4100332,500
13 Oct 20225.24005.63005.14005.51005.5100478,500
12 Oct 20225.16005.49005.16005.41005.4100418,800
11 Oct 20224.92005.30004.92005.19005.1900668,900
10 Oct 20225.35005.38004.90004.94004.9400543,000
07 Oct 20225.27005.37005.22005.35005.3500437,700
06 Oct 20225.24005.45005.23005.38005.3800354,900
05 Oct 20225.33005.35005.15005.27005.2700406,900
04 Oct 20225.29005.47005.27005.44005.4400566,900
03 Oct 20224.94005.35004.92005.19005.1900671,900
30 Sept 20224.98004.98004.81004.90004.9000471,000
29 Sept 20225.11005.15004.88005.00005.0000312,400
28 Sept 20225.17005.32005.16005.21005.2100220,400
27 Sept 20225.21005.25005.01005.14005.1400311,200
26 Sept 20225.22005.40005.10005.15005.1500297,300
23 Sept 20225.24005.33005.11005.28005.2800419,100
22 Sept 20225.32005.47005.29005.36005.3600344,200
21 Sept 20225.55005.60005.25005.31005.3100519,100
20 Sept 20225.80005.82005.51005.51005.5100371,900
19 Sept 20225.72006.04005.72005.90005.9000465,300
16 Sept 20225.82005.90005.72005.77005.7700632,700
15 Sept 20226.00006.21005.94005.94005.9400310,200
14 Sept 20226.08006.10005.87006.04006.0400398,100
13 Sept 20226.48006.48006.00006.05006.0500573,900
12 Sept 20226.64006.82006.64006.70006.7000241,500
09 Sept 20226.50006.66006.50006.60006.6000249,500
08 Sept 20226.47006.57006.34006.50006.5000162,700
07 Sept 20226.36006.60006.33006.56006.5600449,700
06 Sept 20226.69006.69006.35006.39006.3900286,200
02 Sept 20226.90006.90006.62006.67006.6700195,300
01 Sept 20226.69006.83006.59006.76006.7600383,900
31 Aug 20227.01007.13006.73006.78006.7800405,200
30 Aug 20227.07007.20006.98007.06007.0600157,400
29 Aug 20227.02007.14006.99007.10007.1000198,900
26 Aug 20227.33007.36007.06007.09007.0900212,000
25 Aug 20227.19007.41007.17007.39007.3900228,000
24 Aug 20227.09007.32007.09007.20007.2000203,300
23 Aug 20227.02007.19006.98007.09007.0900309,600
22 Aug 20227.29007.30006.93006.96006.9600380,800
19 Aug 20227.70007.70007.37007.42007.4200235,400
18 Aug 20227.79007.82007.57007.73007.7300297,900
17 Aug 20227.84007.93007.74007.82007.8200184,700
16 Aug 20227.81008.09007.76007.93007.9300445,100
15 Aug 20227.85007.95007.70007.73007.7300305,800
12 Aug 20227.54007.91007.47007.89007.8900547,400
11 Aug 20227.37007.55007.35007.47007.4700473,300
10 Aug 20227.37007.58007.25007.27007.2700686,200
09 Aug 20227.36007.36006.83007.05007.0500737,200
08 Aug 20227.29007.47007.25007.29007.2900629,300
05 Aug 20227.15007.31007.11007.18007.1800284,800
04 Aug 20227.21007.49007.09007.21007.2100396,700
03 Aug 20227.15007.21006.78007.15007.15001,107,200
02 Aug 20227.70007.79007.52007.53007.5300457,800
01 Aug 20227.38007.85007.30007.75007.7500565,400
29 Jul 20227.50007.59007.29007.46007.4600362,400
28 Jul 20227.34007.50007.14007.50007.5000273,600
27 Jul 20227.17007.37007.00007.30007.3000376,900
26 Jul 20227.25007.25006.87007.05007.0500506,900
25 Jul 20227.36007.41007.14007.37007.3700510,400
22 Jul 20227.37007.50007.17007.32007.3200341,700
21 Jul 20227.18007.32007.00007.31007.3100267,300
20 Jul 20226.99007.17006.95007.15007.1500444,600
19 Jul 20226.84006.99006.84006.98006.9800331,800
18 Jul 20226.74006.99006.74006.77006.7700330,900
15 Jul 20226.63006.71006.51006.70006.7000271,700
14 Jul 20226.49006.50006.33006.45006.4500193,900
13 Jul 20226.41006.63006.37006.54006.5400200,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...