Canada markets close in 6 hours 18 minutes

The Container Store Group, Inc. (TCS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.8733+0.0216 (+2.54%)
As of 09:36AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.84000.87990.87330.87330.87332,923
May 01, 20240.84000.87000.84000.85000.8500116,600
Apr 30, 20240.88000.91000.83000.84000.8400319,800
Apr 29, 20240.87000.93000.87000.88000.8800174,900
Apr 26, 20240.90000.92000.86000.87000.870035,200
Apr 25, 20240.88000.91000.87000.87000.870062,400
Apr 24, 20240.88000.93000.88000.89000.890030,000
Apr 23, 20240.88000.93000.88000.90000.900068,500
Apr 22, 20240.90000.91000.86000.88000.880059,300
Apr 19, 20240.92000.95000.86000.86000.8600236,500
Apr 18, 20240.90000.94000.87000.92000.920083,600
Apr 17, 20240.94000.94000.87000.88000.880078,900
Apr 16, 20241.00001.01000.85000.92000.9200515,700
Apr 15, 20241.03001.04000.98001.01001.0100144,900
Apr 12, 20241.03001.06000.99001.00001.0000305,600
Apr 11, 20241.01001.06001.00001.05001.0500161,200
Apr 10, 20241.05001.08001.02001.03001.030072,300
Apr 09, 20241.06001.10001.04001.06001.0600120,500
Apr 08, 20241.13001.15001.05001.08001.0800266,500
Apr 05, 20241.09001.13001.08001.10001.1000189,600
Apr 04, 20241.14001.21001.09001.11001.1100234,500
Apr 03, 20241.11001.14001.10001.10001.1000180,800
Apr 02, 20241.14001.14001.07001.12001.1200222,400
Apr 01, 20241.20001.20001.14001.16001.1600144,500
Mar 28, 20241.13001.19001.12001.14001.1400273,300
Mar 27, 20241.06001.16001.06001.10001.1000177,100
Mar 26, 20241.07001.17001.07001.08001.0800284,400
Mar 25, 20241.10001.14001.06001.06001.0600151,000
Mar 22, 20241.07001.14001.07001.11001.1100241,200
Mar 21, 20241.03001.11001.03001.07001.0700294,000
Mar 20, 20241.01001.05001.01001.04001.0400141,600
Mar 19, 20241.00001.06000.98001.02001.0200229,800
Mar 18, 20241.04001.07000.98001.01001.0100262,000
Mar 15, 20241.08001.15000.99001.05001.05003,197,700
Mar 14, 20241.15001.16001.08001.08001.0800246,200
Mar 13, 20241.15001.17001.13001.13001.1300218,200
Mar 12, 20241.16001.18001.13001.15001.1500251,000
Mar 11, 20241.24001.25001.14001.19001.1900187,800
Mar 08, 20241.27001.27001.19001.24001.2400185,200
Mar 07, 20241.24001.28001.18001.28001.2800235,100
Mar 06, 20241.21001.26001.19001.26001.2600190,300
Mar 05, 20241.30001.31001.19001.22001.2200211,800
Mar 04, 20241.35001.38001.29001.33001.3300196,800
Mar 01, 20241.36001.41001.33001.37001.3700135,500
Feb 29, 20241.37001.41001.32001.38001.3800216,400
Feb 28, 20241.25001.39001.25001.37001.3700124,300
Feb 27, 20241.36001.42001.27001.29001.2900212,800
Feb 26, 20241.27001.38001.25001.35001.3500139,000
Feb 23, 20241.20001.32001.20001.28001.2800205,400
Feb 22, 20241.24001.24001.17001.22001.2200186,500
Feb 21, 20241.22001.26001.19001.21001.210099,600
Feb 20, 20241.25001.25001.19001.23001.2300104,500
Feb 16, 20241.29001.29001.22001.24001.2400158,300
Feb 15, 20241.26001.40001.25001.29001.2900171,600
Feb 14, 20241.26001.29001.21001.26001.2600110,000
Feb 13, 20241.21001.28001.21001.21001.2100242,800
Feb 12, 20241.33001.34001.25001.30001.3000356,800
Feb 09, 20241.33001.40001.20001.34001.3400344,900
Feb 08, 20241.07001.36001.07001.34001.34001,607,200
Feb 07, 20241.50001.52000.95001.03001.03004,383,000
Feb 06, 20241.69001.75001.62001.70001.7000274,500
Feb 05, 20241.76001.76001.58001.62001.6200275,500
Feb 02, 20241.61001.79001.55001.70001.7000677,000
Feb 01, 20241.64001.64001.53001.58001.5800289,100
Jan 31, 20241.60001.69001.60001.63001.6300103,500
Jan 30, 20241.59001.70001.58001.64001.6400455,900
Jan 29, 20241.67001.67001.52001.62001.6200175,200
Jan 26, 20241.57001.68001.57001.64001.6400153,300
Jan 25, 20241.55001.59001.55001.59001.590098,300
Jan 24, 20241.55001.58001.51001.53001.5300184,200
Jan 23, 20241.61001.67001.55001.55001.5500150,300
Jan 22, 20241.56001.65001.52001.60001.6000207,300
Jan 19, 20241.56001.64001.53001.54001.5400197,300
Jan 18, 20241.58001.58001.50001.56001.5600268,700
Jan 17, 20241.55001.60001.54001.56001.5600311,800
Jan 16, 20241.72001.77001.53001.57001.5700782,100
Jan 12, 20241.77001.82001.69001.71001.7100795,300
Jan 11, 20241.78001.84001.75001.77001.7700371,400
Jan 10, 20241.89001.93001.79001.82001.8200420,800
Jan 09, 20242.17002.25001.89001.90001.90001,041,500
Jan 08, 20242.35002.35002.26002.31002.3100118,800
Jan 05, 20242.39002.46002.34002.35002.3500159,900
Jan 04, 20242.39002.46002.33002.41002.4100155,100
Jan 03, 20242.41002.42002.29002.38002.3800231,700
Jan 02, 20242.27002.46002.27002.42002.4200357,100
Dec 29, 20232.28002.40002.25002.28002.2800567,900
Dec 28, 20232.32002.40002.25002.27002.2700464,700
Dec 27, 20232.43002.44002.33002.34002.3400412,000
Dec 26, 20232.33002.52002.31002.47002.4700286,600
Dec 22, 20232.34002.45002.30002.32002.3200243,400
Dec 21, 20232.22002.44002.21002.37002.3700217,100
Dec 20, 20232.37002.38002.19002.20002.2000202,000
Dec 19, 20232.25002.38002.21002.35002.3500215,700
Dec 18, 20232.39002.40002.19002.23002.2300331,900
Dec 15, 20232.15002.39002.10002.39002.39001,177,000
Dec 14, 20231.95002.22001.92002.16002.1600519,900
Dec 13, 20231.91002.00001.86001.95001.9500409,900
Dec 12, 20232.00002.00001.88001.88001.8800194,900
Dec 11, 20231.94001.99001.93001.95001.950085,300
Dec 08, 20231.99002.00001.92001.96001.9600134,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...