Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,062.55 -8.00 (-0.16%) Dow
38,434.85 -68.84 (-0.18%) Nasdaq
15,673.84 -22.80 (-0.15%) Bitcoin USD
64,212.04 -2,500.42 (-3.75%) CMC Crypto 200
1,397.00 -27.10 (-1.90%)
The Container Store Group, Inc. (TCS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.8840 | 0.9126 | 0.8900 | 0.8983 | 0.8983 | 26,308 |
| 23 Apr 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 68,500 |
| 22 Apr 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 59,300 |
| 19 Apr 2024 | 0.9200 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 236,500 |
| 18 Apr 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 83,600 |
| 17 Apr 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 78,900 |
| 16 Apr 2024 | 1.0000 | 1.0100 | 0.8500 | 0.9200 | 0.9200 | 515,700 |
| 15 Apr 2024 | 1.0300 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 144,900 |
| 12 Apr 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 305,600 |
| 11 Apr 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 161,200 |
| 10 Apr 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 72,300 |
| 09 Apr 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 120,500 |
| 08 Apr 2024 | 1.1300 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 266,500 |
| 05 Apr 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 189,600 |
| 04 Apr 2024 | 1.1400 | 1.2100 | 1.0900 | 1.1100 | 1.1100 | 234,500 |
| 03 Apr 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 180,800 |
| 02 Apr 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 222,400 |
| 01 Apr 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 144,500 |
| 28 Mar 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 273,300 |
| 27 Mar 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 177,100 |
| 26 Mar 2024 | 1.0700 | 1.1700 | 1.0700 | 1.0800 | 1.0800 | 284,400 |
| 25 Mar 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 151,000 |
| 22 Mar 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 241,200 |
| 21 Mar 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 294,000 |
| 20 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 141,600 |
| 19 Mar 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 229,800 |
| 18 Mar 2024 | 1.0400 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 262,000 |
| 15 Mar 2024 | 1.0800 | 1.1500 | 0.9900 | 1.0500 | 1.0500 | 3,197,700 |
| 14 Mar 2024 | 1.1500 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 246,200 |
| 13 Mar 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 218,200 |
| 12 Mar 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 251,000 |
| 11 Mar 2024 | 1.2400 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 187,800 |
| 08 Mar 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 185,200 |
| 07 Mar 2024 | 1.2400 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 235,100 |
| 06 Mar 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 190,300 |
| 05 Mar 2024 | 1.3000 | 1.3100 | 1.1900 | 1.2200 | 1.2200 | 211,800 |
| 04 Mar 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3300 | 1.3300 | 196,800 |
| 01 Mar 2024 | 1.3600 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 135,500 |
| 29 Feb 2024 | 1.3700 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 216,400 |
| 28 Feb 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3700 | 1.3700 | 124,300 |
| 27 Feb 2024 | 1.3600 | 1.4200 | 1.2700 | 1.2900 | 1.2900 | 212,800 |
| 26 Feb 2024 | 1.2700 | 1.3800 | 1.2500 | 1.3500 | 1.3500 | 139,000 |
| 23 Feb 2024 | 1.2000 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 205,400 |
| 22 Feb 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 186,500 |
| 21 Feb 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 99,600 |
| 20 Feb 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 104,500 |
| 16 Feb 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 158,300 |
| 15 Feb 2024 | 1.2600 | 1.4000 | 1.2500 | 1.2900 | 1.2900 | 171,600 |
| 14 Feb 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 110,000 |
| 13 Feb 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 242,800 |
| 12 Feb 2024 | 1.3300 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 356,800 |
| 09 Feb 2024 | 1.3300 | 1.4000 | 1.2000 | 1.3400 | 1.3400 | 344,900 |
| 08 Feb 2024 | 1.0700 | 1.3600 | 1.0700 | 1.3400 | 1.3400 | 1,607,200 |
| 07 Feb 2024 | 1.5000 | 1.5200 | 0.9500 | 1.0300 | 1.0300 | 4,383,000 |
| 06 Feb 2024 | 1.6900 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 274,500 |
| 05 Feb 2024 | 1.7600 | 1.7600 | 1.5800 | 1.6200 | 1.6200 | 275,500 |
| 02 Feb 2024 | 1.6100 | 1.7900 | 1.5500 | 1.7000 | 1.7000 | 677,000 |
| 01 Feb 2024 | 1.6400 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 289,100 |
| 31 Jan 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6300 | 1.6300 | 103,500 |
| 30 Jan 2024 | 1.5900 | 1.7000 | 1.5800 | 1.6400 | 1.6400 | 455,900 |
| 29 Jan 2024 | 1.6700 | 1.6700 | 1.5200 | 1.6200 | 1.6200 | 175,200 |
| 26 Jan 2024 | 1.5700 | 1.6800 | 1.5700 | 1.6400 | 1.6400 | 153,300 |
| 25 Jan 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 98,300 |
| 24 Jan 2024 | 1.5500 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 184,200 |
| 23 Jan 2024 | 1.6100 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 150,300 |
| 22 Jan 2024 | 1.5600 | 1.6500 | 1.5200 | 1.6000 | 1.6000 | 207,300 |
| 19 Jan 2024 | 1.5600 | 1.6400 | 1.5300 | 1.5400 | 1.5400 | 197,300 |
| 18 Jan 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 268,700 |
| 17 Jan 2024 | 1.5500 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 311,800 |
| 16 Jan 2024 | 1.7200 | 1.7700 | 1.5300 | 1.5700 | 1.5700 | 782,100 |
| 12 Jan 2024 | 1.7700 | 1.8200 | 1.6900 | 1.7100 | 1.7100 | 795,300 |
| 11 Jan 2024 | 1.7800 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 371,400 |
| 10 Jan 2024 | 1.8900 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 420,800 |
| 09 Jan 2024 | 2.1700 | 2.2500 | 1.8900 | 1.9000 | 1.9000 | 1,041,500 |
| 08 Jan 2024 | 2.3500 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 118,800 |
| 05 Jan 2024 | 2.3900 | 2.4600 | 2.3400 | 2.3500 | 2.3500 | 159,900 |
| 04 Jan 2024 | 2.3900 | 2.4600 | 2.3300 | 2.4100 | 2.4100 | 155,100 |
| 03 Jan 2024 | 2.4100 | 2.4200 | 2.2900 | 2.3800 | 2.3800 | 231,700 |
| 02 Jan 2024 | 2.2700 | 2.4600 | 2.2700 | 2.4200 | 2.4200 | 357,100 |
| 29 Dec 2023 | 2.2800 | 2.4000 | 2.2500 | 2.2800 | 2.2800 | 567,900 |
| 28 Dec 2023 | 2.3200 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 464,700 |
| 27 Dec 2023 | 2.4300 | 2.4400 | 2.3300 | 2.3400 | 2.3400 | 412,000 |
| 26 Dec 2023 | 2.3300 | 2.5200 | 2.3100 | 2.4700 | 2.4700 | 286,600 |
| 22 Dec 2023 | 2.3400 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 243,400 |
| 21 Dec 2023 | 2.2200 | 2.4400 | 2.2100 | 2.3700 | 2.3700 | 217,100 |
| 20 Dec 2023 | 2.3700 | 2.3800 | 2.1900 | 2.2000 | 2.2000 | 202,000 |
| 19 Dec 2023 | 2.2500 | 2.3800 | 2.2100 | 2.3500 | 2.3500 | 215,700 |
| 18 Dec 2023 | 2.3900 | 2.4000 | 2.1900 | 2.2300 | 2.2300 | 331,900 |
| 15 Dec 2023 | 2.1500 | 2.3900 | 2.1000 | 2.3900 | 2.3900 | 1,177,000 |
| 14 Dec 2023 | 1.9500 | 2.2200 | 1.9200 | 2.1600 | 2.1600 | 519,900 |
| 13 Dec 2023 | 1.9100 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 409,900 |
| 12 Dec 2023 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 194,900 |
| 11 Dec 2023 | 1.9400 | 1.9900 | 1.9300 | 1.9500 | 1.9500 | 85,300 |
| 08 Dec 2023 | 1.9900 | 2.0000 | 1.9200 | 1.9600 | 1.9600 | 134,800 |
| 07 Dec 2023 | 2.0000 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 148,200 |
| 06 Dec 2023 | 2.0100 | 2.1200 | 1.9900 | 2.0100 | 2.0100 | 134,700 |
| 05 Dec 2023 | 2.0900 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 123,000 |
| 04 Dec 2023 | 1.9400 | 2.1600 | 1.9400 | 2.1300 | 2.1300 | 350,000 |
| 01 Dec 2023 | 1.8400 | 1.9900 | 1.8400 | 1.9900 | 1.9900 | 259,400 |
| 30 Nov 2023 | 1.9500 | 1.9500 | 1.8600 | 1.8800 | 1.8800 | 110,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.