TCS - The Container Store Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20194.61004.61004.35004.49484.494894,714
Aug 19, 20194.63004.74004.36004.61004.6100346,000
Aug 16, 20194.46004.62004.36004.54004.5400258,300
Aug 15, 20194.56004.56004.36004.39004.3900293,900
Aug 14, 20194.68004.68004.51004.53004.5300311,200
Aug 13, 20194.65004.98004.65004.79004.7900237,300
Aug 12, 20194.77004.83004.67004.75004.7500146,100
Aug 09, 20194.98004.98004.76004.76004.7600371,600
Aug 08, 20195.05005.09004.94004.97004.9700450,200
Aug 07, 20195.11005.14004.95004.97004.9700446,100
Aug 06, 20195.25005.31005.00005.06005.0600412,700
Aug 05, 20195.25005.26005.07005.17005.1700292,000
Aug 02, 20195.40005.63005.33005.41005.4100354,100
Aug 01, 20196.12006.15005.32005.38005.3800676,800
Jul 31, 20197.00007.00005.76006.11006.11001,028,500
Jul 30, 20196.37006.58006.33006.54006.5400430,500
Jul 29, 20196.24006.45006.21006.43006.4300320,300
Jul 26, 20196.07006.30005.98006.27006.2700829,600
Jul 25, 20196.17006.24006.02006.04006.0400427,400
Jul 24, 20196.34006.39006.12006.18006.1800467,500
Jul 23, 20196.33006.40006.23006.34006.3400215,100
Jul 22, 20196.53006.53006.28006.32006.3200223,400
Jul 19, 20196.60006.66006.46006.55006.5500117,700
Jul 18, 20196.55006.63006.41006.60006.6000241,600
Jul 17, 20197.01007.01006.55006.57006.5700284,900
Jul 16, 20196.81007.06006.81007.04007.0400355,000
Jul 15, 20196.98006.98006.72006.85006.8500332,900
Jul 12, 20196.98007.23006.84006.97006.9700290,100
Jul 11, 20197.34007.38006.98007.01007.0100374,500
Jul 10, 20197.65007.69007.36007.44007.4400216,800
Jul 09, 20197.46007.67007.46007.66007.6600150,400
Jul 08, 20197.67007.70007.46007.52007.5200268,600
Jul 05, 20197.19007.76007.12007.73007.7300303,300
Jul 03, 20197.37007.39007.18007.22007.2200133,900
Jul 02, 20197.61007.68007.27007.35007.3500180,300
Jul 01, 20197.37007.67007.37007.65007.6500353,500
Jun 28, 20197.27007.35007.14007.32007.3200280,500
Jun 27, 20197.12007.23006.98007.23007.2300221,300
Jun 26, 20197.23007.28007.02007.11007.1100169,500
Jun 25, 20197.24007.28007.07007.18007.1800241,100
Jun 24, 20197.65007.65007.21007.24007.2400216,200
Jun 21, 20197.66007.73007.46007.68007.6800262,900
Jun 20, 20197.77007.85007.64007.65007.6500199,600
Jun 19, 20197.78007.81007.55007.70007.7000224,200
Jun 18, 20197.41007.84007.36007.80007.8000533,500
Jun 17, 20197.45007.49007.31007.38007.3800185,700
Jun 14, 20197.36007.51007.28007.44007.4400224,700
Jun 13, 20197.31007.38007.22007.37007.3700246,200
Jun 12, 20197.13007.28007.11007.25007.2500206,800
Jun 11, 20197.12007.20006.98007.13007.1300347,000
Jun 10, 20197.20007.34007.06007.09007.0900328,700
Jun 07, 20197.30007.33007.09007.20007.2000261,700
Jun 06, 20197.31007.46007.16007.28007.2800357,600
Jun 05, 20197.65007.80007.25007.32007.3200597,400
Jun 04, 20197.12007.79007.12007.60007.6000817,700
Jun 03, 20196.97007.21006.96007.04007.0400428,000
May 31, 20197.02007.17006.97007.03007.0300518,400
May 30, 20197.27007.34007.08007.11007.1100361,100
May 29, 20197.46007.54007.25007.31007.3100397,700
May 28, 20197.67007.75007.52007.54007.5400343,100
May 24, 20197.62007.74007.46007.65007.6500351,300
May 23, 20197.71007.85007.54007.61007.6100269,500
May 22, 20197.78007.94007.76007.83007.8300396,900
May 21, 20197.98007.98007.76007.86007.8600497,400
May 20, 20197.93008.00007.69007.92007.9200543,900
May 17, 20198.14008.43007.96008.01008.0100558,800
May 16, 20198.18008.42008.12008.17008.1700662,900
May 15, 20199.46009.50007.37008.16008.16003,248,700
May 14, 20198.56008.60008.28008.52008.52001,066,600
May 13, 20198.66008.68008.43008.52008.5200239,200
May 10, 20198.79009.09008.78008.85008.8500389,200
May 09, 20198.85009.01008.73008.86008.8600313,400
May 08, 20198.89009.06008.75008.96008.9600306,700
May 07, 20198.95009.06008.75008.86008.8600220,400
May 06, 20198.76009.11008.66009.00009.0000508,200
May 03, 20198.93009.00008.85008.91008.9100229,500
May 02, 20198.81009.03008.67008.91008.9100274,800
May 01, 20198.67009.09008.61008.83008.8300282,600
Apr 30, 20198.66008.80008.59008.64008.6400165,600
Apr 29, 20198.37008.78008.29008.67008.6700171,500
Apr 26, 20198.24008.42008.16008.36008.3600134,000
Apr 25, 20198.30008.35008.09008.25008.2500173,900
Apr 24, 20198.35008.52008.22008.33008.3300137,200
Apr 23, 20198.32008.42008.16008.34008.3400223,100
Apr 22, 20198.69008.69008.14008.31008.3100324,000
Apr 18, 20198.63008.82008.63008.70008.7000256,900
Apr 17, 20198.69008.72008.57008.67008.6700243,300
Apr 16, 20198.46008.73008.45008.69008.6900306,700
Apr 15, 20198.54008.58008.38008.48008.4800385,600
Apr 12, 20198.34008.65008.31008.52008.5200225,800
Apr 11, 20198.45008.46008.24008.28008.2800125,500
Apr 10, 20198.55008.57008.37008.45008.4500214,800
Apr 09, 20198.68008.69008.48008.50008.5000187,200
Apr 08, 20198.65008.83008.50008.74008.7400201,300
Apr 05, 20198.90008.90008.49008.67008.6700354,200
Apr 04, 20198.88009.02008.84008.88008.8800355,400
Apr 03, 20198.87008.97008.80008.90008.9000247,600
Apr 02, 20198.90009.04008.76008.86008.8600439,000
Apr 01, 20198.87008.98008.72008.92008.9200310,200
Mar 29, 20198.46008.96008.46008.80008.8000565,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...