Mercados españoles abiertos en 4 hrs 25 min

The Container Store Group, Inc. (TCS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0100+0,0130 (+1,30%)
Al cierre: 04:00PM EDT
1,0100 0,00 (0,00%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 20241,03001,04000,98001,01001,0100143.700
12 abr 20241,03001,06000,99001,00001,0000305.600
11 abr 20241,01001,06001,00001,05001,0500161.200
10 abr 20241,05001,08001,02001,03001,030072.300
09 abr 20241,06001,10001,04001,06001,0600120.500
08 abr 20241,13001,15001,05001,08001,0800266.500
05 abr 20241,09001,13001,08001,10001,1000189.600
04 abr 20241,14001,21001,09001,11001,1100234.500
03 abr 20241,11001,14001,10001,10001,1000180.800
02 abr 20241,14001,14001,07001,12001,1200222.400
01 abr 20241,20001,20001,14001,16001,1600144.500
28 mar 20241,13001,19001,12001,14001,1400273.300
27 mar 20241,06001,16001,06001,10001,1000177.100
26 mar 20241,07001,17001,07001,08001,0800284.400
25 mar 20241,10001,14001,06001,06001,0600151.000
22 mar 20241,07001,14001,07001,11001,1100241.200
21 mar 20241,03001,11001,03001,07001,0700294.000
20 mar 20241,01001,05001,01001,04001,0400141.600
19 mar 20241,00001,06000,98001,02001,0200229.800
18 mar 20241,04001,07000,98001,01001,0100262.000
15 mar 20241,08001,15000,99001,05001,05003.197.700
14 mar 20241,15001,16001,08001,08001,0800246.200
13 mar 20241,15001,17001,13001,13001,1300218.200
12 mar 20241,16001,18001,13001,15001,1500251.000
11 mar 20241,24001,25001,14001,19001,1900187.800
08 mar 20241,27001,27001,19001,24001,2400185.200
07 mar 20241,24001,28001,18001,28001,2800235.100
06 mar 20241,21001,26001,19001,26001,2600190.300
05 mar 20241,30001,31001,19001,22001,2200211.800
04 mar 20241,35001,38001,29001,33001,3300196.800
01 mar 20241,36001,41001,33001,37001,3700135.500
29 feb 20241,37001,41001,32001,38001,3800216.400
28 feb 20241,25001,39001,25001,37001,3700124.300
27 feb 20241,36001,42001,27001,29001,2900212.800
26 feb 20241,27001,38001,25001,35001,3500139.000
23 feb 20241,20001,32001,20001,28001,2800205.400
22 feb 20241,24001,24001,17001,22001,2200186.500
21 feb 20241,22001,26001,19001,21001,210099.600
20 feb 20241,25001,25001,19001,23001,2300104.500
16 feb 20241,29001,29001,22001,24001,2400158.300
15 feb 20241,26001,40001,25001,29001,2900171.600
14 feb 20241,26001,29001,21001,26001,2600110.000
13 feb 20241,21001,28001,21001,21001,2100242.800
12 feb 20241,33001,34001,25001,30001,3000356.800
09 feb 20241,33001,40001,20001,34001,3400344.900
08 feb 20241,07001,36001,07001,34001,34001.607.200
07 feb 20241,50001,52000,95001,03001,03004.383.000
06 feb 20241,69001,75001,62001,70001,7000274.500
05 feb 20241,76001,76001,58001,62001,6200275.500
02 feb 20241,61001,79001,55001,70001,7000677.000
01 feb 20241,64001,64001,53001,58001,5800289.100
31 ene 20241,60001,69001,60001,63001,6300103.500
30 ene 20241,59001,70001,58001,64001,6400455.900
29 ene 20241,67001,67001,52001,62001,6200175.200
26 ene 20241,57001,68001,57001,64001,6400153.300
25 ene 20241,55001,59001,55001,59001,590098.300
24 ene 20241,55001,58001,51001,53001,5300184.200
23 ene 20241,61001,67001,55001,55001,5500150.300
22 ene 20241,56001,65001,52001,60001,6000207.300
19 ene 20241,56001,64001,53001,54001,5400197.300
18 ene 20241,58001,58001,50001,56001,5600268.700
17 ene 20241,55001,60001,54001,56001,5600311.800
16 ene 20241,72001,77001,53001,57001,5700782.100
12 ene 20241,77001,82001,69001,71001,7100795.300
11 ene 20241,78001,84001,75001,77001,7700371.400
10 ene 20241,89001,93001,79001,82001,8200420.800
09 ene 20242,17002,25001,89001,90001,90001.041.500
08 ene 20242,35002,35002,26002,31002,3100118.800
05 ene 20242,39002,46002,34002,35002,3500159.900
04 ene 20242,39002,46002,33002,41002,4100155.100
03 ene 20242,41002,42002,29002,38002,3800231.700
02 ene 20242,27002,46002,27002,42002,4200357.100
29 dic 20232,28002,40002,25002,28002,2800567.900
28 dic 20232,32002,40002,25002,27002,2700464.700
27 dic 20232,43002,44002,33002,34002,3400412.000
26 dic 20232,33002,52002,31002,47002,4700286.600
22 dic 20232,34002,45002,30002,32002,3200243.400
21 dic 20232,22002,44002,21002,37002,3700217.100
20 dic 20232,37002,38002,19002,20002,2000202.000
19 dic 20232,25002,38002,21002,35002,3500215.700
18 dic 20232,39002,40002,19002,23002,2300331.900
15 dic 20232,15002,39002,10002,39002,39001.177.000
14 dic 20231,95002,22001,92002,16002,1600519.900
13 dic 20231,91002,00001,86001,95001,9500409.900
12 dic 20232,00002,00001,88001,88001,8800194.900
11 dic 20231,94001,99001,93001,95001,950085.300
08 dic 20231,99002,00001,92001,96001,9600134.800
07 dic 20232,00002,04001,96001,96001,9600148.200
06 dic 20232,01002,12001,99002,01002,0100134.700
05 dic 20232,09002,12002,00002,00002,0000123.000
04 dic 20231,94002,16001,94002,13002,1300350.000
01 dic 20231,84001,99001,84001,99001,9900259.400
30 nov 20231,95001,95001,86001,88001,8800110.800
29 nov 20231,92002,00001,89001,91001,9100354.300
28 nov 20231,86001,89001,82001,86001,8600187.300
27 nov 20231,89001,94001,85001,88001,8800140.000
24 nov 20231,82001,92001,82001,91001,910074.200
22 nov 20231,82001,88001,81001,85001,8500106.700
21 nov 20231,87001,88001,81001,84001,8400104.700
20 nov 20231,82001,91001,81001,88001,8800147.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...