La bourse est fermée

The Container Store Group, Inc. (TCS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,8900-0,0200 (-2,20 %)
À la clôture : 04:01PM EDT
0,8694 -0,02 (-2,31 %)
Échanges après Bourse : 07:54PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20240,91000,96370,88990,89000,8900138 980
02 mai 20240,85000,94000,85000,91000,9100143 400
01 mai 20240,84000,87000,84000,85000,8500116 600
30 avr. 20240,88000,91000,83000,84000,8400319 800
29 avr. 20240,87000,93000,87000,88000,8800174 900
26 avr. 20240,90000,92000,86000,87000,870035 200
25 avr. 20240,88000,91000,87000,87000,870062 400
24 avr. 20240,88000,93000,88000,89000,890030 000
23 avr. 20240,88000,93000,88000,90000,900068 500
22 avr. 20240,90000,91000,86000,88000,880059 300
19 avr. 20240,92000,95000,86000,86000,8600236 500
18 avr. 20240,90000,94000,87000,92000,920083 600
17 avr. 20240,94000,94000,87000,88000,880078 900
16 avr. 20241,00001,01000,85000,92000,9200515 700
15 avr. 20241,03001,04000,98001,01001,0100144 900
12 avr. 20241,03001,06000,99001,00001,0000305 600
11 avr. 20241,01001,06001,00001,05001,0500161 200
10 avr. 20241,05001,08001,02001,03001,030072 300
09 avr. 20241,06001,10001,04001,06001,0600120 500
08 avr. 20241,13001,15001,05001,08001,0800266 500
05 avr. 20241,09001,13001,08001,10001,1000189 600
04 avr. 20241,14001,21001,09001,11001,1100234 500
03 avr. 20241,11001,14001,10001,10001,1000180 800
02 avr. 20241,14001,14001,07001,12001,1200222 400
01 avr. 20241,20001,20001,14001,16001,1600144 500
28 mars 20241,13001,19001,12001,14001,1400273 300
27 mars 20241,06001,16001,06001,10001,1000177 100
26 mars 20241,07001,17001,07001,08001,0800284 400
25 mars 20241,10001,14001,06001,06001,0600151 000
22 mars 20241,07001,14001,07001,11001,1100241 200
21 mars 20241,03001,11001,03001,07001,0700294 000
20 mars 20241,01001,05001,01001,04001,0400141 600
19 mars 20241,00001,06000,98001,02001,0200229 800
18 mars 20241,04001,07000,98001,01001,0100262 000
15 mars 20241,08001,15000,99001,05001,05003 197 700
14 mars 20241,15001,16001,08001,08001,0800246 200
13 mars 20241,15001,17001,13001,13001,1300218 200
12 mars 20241,16001,18001,13001,15001,1500251 000
11 mars 20241,24001,25001,14001,19001,1900187 800
08 mars 20241,27001,27001,19001,24001,2400185 200
07 mars 20241,24001,28001,18001,28001,2800235 100
06 mars 20241,21001,26001,19001,26001,2600190 300
05 mars 20241,30001,31001,19001,22001,2200211 800
04 mars 20241,35001,38001,29001,33001,3300196 800
01 mars 20241,36001,41001,33001,37001,3700135 500
29 févr. 20241,37001,41001,32001,38001,3800216 400
28 févr. 20241,25001,39001,25001,37001,3700124 300
27 févr. 20241,36001,42001,27001,29001,2900212 800
26 févr. 20241,27001,38001,25001,35001,3500139 000
23 févr. 20241,20001,32001,20001,28001,2800205 400
22 févr. 20241,24001,24001,17001,22001,2200186 500
21 févr. 20241,22001,26001,19001,21001,210099 600
20 févr. 20241,25001,25001,19001,23001,2300104 500
16 févr. 20241,29001,29001,22001,24001,2400158 300
15 févr. 20241,26001,40001,25001,29001,2900171 600
14 févr. 20241,26001,29001,21001,26001,2600110 000
13 févr. 20241,21001,28001,21001,21001,2100242 800
12 févr. 20241,33001,34001,25001,30001,3000356 800
09 févr. 20241,33001,40001,20001,34001,3400344 900
08 févr. 20241,07001,36001,07001,34001,34001 607 200
07 févr. 20241,50001,52000,95001,03001,03004 383 000
06 févr. 20241,69001,75001,62001,70001,7000274 500
05 févr. 20241,76001,76001,58001,62001,6200275 500
02 févr. 20241,61001,79001,55001,70001,7000677 000
01 févr. 20241,64001,64001,53001,58001,5800289 100
31 janv. 20241,60001,69001,60001,63001,6300103 500
30 janv. 20241,59001,70001,58001,64001,6400455 900
29 janv. 20241,67001,67001,52001,62001,6200175 200
26 janv. 20241,57001,68001,57001,64001,6400153 300
25 janv. 20241,55001,59001,55001,59001,590098 300
24 janv. 20241,55001,58001,51001,53001,5300184 200
23 janv. 20241,61001,67001,55001,55001,5500150 300
22 janv. 20241,56001,65001,52001,60001,6000207 300
19 janv. 20241,56001,64001,53001,54001,5400197 300
18 janv. 20241,58001,58001,50001,56001,5600268 700
17 janv. 20241,55001,60001,54001,56001,5600311 800
16 janv. 20241,72001,77001,53001,57001,5700782 100
12 janv. 20241,77001,82001,69001,71001,7100795 300
11 janv. 20241,78001,84001,75001,77001,7700371 400
10 janv. 20241,89001,93001,79001,82001,8200420 800
09 janv. 20242,17002,25001,89001,90001,90001 041 500
08 janv. 20242,35002,35002,26002,31002,3100118 800
05 janv. 20242,39002,46002,34002,35002,3500159 900
04 janv. 20242,39002,46002,33002,41002,4100155 100
03 janv. 20242,41002,42002,29002,38002,3800231 700
02 janv. 20242,27002,46002,27002,42002,4200357 100
29 déc. 20232,28002,40002,25002,28002,2800567 900
28 déc. 20232,32002,40002,25002,27002,2700464 700
27 déc. 20232,43002,44002,33002,34002,3400412 000
26 déc. 20232,33002,52002,31002,47002,4700286 600
22 déc. 20232,34002,45002,30002,32002,3200243 400
21 déc. 20232,22002,44002,21002,37002,3700217 100
20 déc. 20232,37002,38002,19002,20002,2000202 000
19 déc. 20232,25002,38002,21002,35002,3500215 700
18 déc. 20232,39002,40002,19002,23002,2300331 900
15 déc. 20232,15002,39002,10002,39002,39001 177 000
14 déc. 20231,95002,22001,92002,16002,1600519 900
13 déc. 20231,91002,00001,86001,95001,9500409 900
12 déc. 20232,00002,00001,88001,88001,8800194 900
11 déc. 20231,94001,99001,93001,95001,950085 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...