Mercados españoles cerrados en 7 hrs 14 min
IBEX 35
11.798,20 +20,10 (+0,17%) Euro Stoxx 50
4.914,33 -29,05 (-0,59%) Dólar/Euro
1,1159 -0,0006 (-0,06%) Petróleo Brent
74,53 -0,35 (-0,47%) Oro
2.631,50 +16,90 (+0,65%) Bitcoin EUR
56.838,37 +1.145,54 (+2,06%)
The Container Store Group, Inc. (TCS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 14,60 | 15,60 | 14,08 | 14,80 | 14,80 | 58.700 |
| 18 sept 2024 | 13,55 | 14,84 | 13,24 | 14,18 | 14,18 | 75.500 |
| 17 sept 2024 | 12,50 | 13,89 | 11,70 | 13,73 | 13,73 | 57.100 |
| 16 sept 2024 | 10,11 | 13,97 | 9,50 | 12,48 | 12,48 | 189.000 |
| 13 sept 2024 | 10,11 | 10,49 | 9,90 | 10,03 | 10,03 | 11.900 |
| 12 sept 2024 | 10,25 | 10,58 | 9,86 | 10,14 | 10,14 | 15.200 |
| 11 sept 2024 | 9,92 | 10,36 | 9,80 | 10,27 | 10,27 | 8400 |
| 10 sept 2024 | 10,45 | 10,45 | 9,01 | 9,92 | 9,92 | 31.200 |
| 09 sept 2024 | 10,55 | 10,68 | 10,03 | 10,37 | 10,37 | 10.300 |
| 06 sept 2024 | 11,40 | 11,53 | 10,47 | 10,69 | 10,69 | 11.100 |
| 05 sept 2024 | 11,76 | 11,76 | 11,13 | 11,39 | 11,39 | 25.700 |
| 04 sept 2024 | 12,75 | 13,40 | 11,36 | 11,42 | 11,42 | 86.500 |
| 04 sept 2024 | 1:15 Split de acciones | |||||
| 03 sept 2024 | 12,45 | 15,00 | 9,75 | 13,50 | 13,50 | 200.367 |
| 30 ago 2024 | 12,00 | 12,30 | 11,70 | 12,15 | 12,15 | 12.040 |
| 29 ago 2024 | 13,50 | 13,80 | 11,55 | 12,00 | 12,00 | 44.980 |
| 28 ago 2024 | 15,45 | 15,45 | 14,55 | 14,55 | 14,55 | 25.273 |
| 27 ago 2024 | 16,65 | 16,95 | 15,00 | 15,60 | 15,60 | 24.860 |
| 26 ago 2024 | 15,15 | 19,35 | 14,55 | 16,80 | 16,80 | 126.973 |
| 23 ago 2024 | 14,40 | 15,60 | 14,10 | 14,85 | 14,85 | 13.513 |
| 22 ago 2024 | 14,55 | 15,15 | 12,90 | 14,40 | 14,40 | 50.967 |
| 21 ago 2024 | 14,10 | 15,90 | 13,65 | 14,40 | 14,40 | 69.660 |
| 20 ago 2024 | 14,25 | 14,25 | 13,35 | 13,95 | 13,95 | 15.200 |
| 19 ago 2024 | 11,70 | 14,25 | 11,70 | 13,35 | 13,35 | 30.420 |
| 16 ago 2024 | 12,15 | 12,30 | 11,85 | 12,00 | 12,00 | 11.693 |
| 15 ago 2024 | 11,55 | 12,60 | 11,55 | 12,15 | 12,15 | 12.820 |
| 14 ago 2024 | 12,90 | 12,90 | 12,30 | 12,30 | 12,30 | 15.727 |
| 13 ago 2024 | 11,85 | 12,75 | 11,70 | 12,45 | 12,45 | 16.060 |
| 12 ago 2024 | 12,45 | 13,05 | 11,70 | 11,70 | 11,70 | 19.687 |
| 09 ago 2024 | 12,90 | 13,50 | 12,15 | 12,45 | 12,45 | 12.307 |
| 08 ago 2024 | 13,35 | 14,40 | 12,75 | 12,75 | 12,75 | 15.773 |
| 07 ago 2024 | 13,80 | 15,15 | 12,75 | 12,90 | 12,90 | 66.227 |
| 06 ago 2024 | 16,35 | 20,55 | 16,20 | 17,25 | 17,25 | 199.267 |
| 05 ago 2024 | 11,25 | 18,45 | 11,10 | 17,25 | 17,25 | 214.233 |
| 02 ago 2024 | 12,60 | 12,75 | 11,55 | 12,45 | 12,45 | 26.333 |
| 01 ago 2024 | 12,75 | 13,20 | 12,45 | 12,75 | 12,75 | 18.560 |
| 31 jul 2024 | 13,65 | 14,10 | 12,75 | 13,20 | 13,20 | 32.440 |
| 30 jul 2024 | 13,80 | 14,25 | 13,20 | 13,50 | 13,50 | 45.040 |
| 29 jul 2024 | 17,85 | 20,55 | 13,50 | 14,55 | 14,55 | 265.953 |
| 26 jul 2024 | 15,60 | 19,35 | 13,65 | 18,00 | 18,00 | 294.413 |
| 25 jul 2024 | 8,55 | 21,60 | 8,40 | 15,75 | 15,75 | 3.976.960 |
| 24 jul 2024 | 8,10 | 9,15 | 7,95 | 8,40 | 8,40 | 27.067 |
| 23 jul 2024 | 8,40 | 8,40 | 7,80 | 8,40 | 8,40 | 14.467 |
| 22 jul 2024 | 9,15 | 9,15 | 8,10 | 8,25 | 8,25 | 22.493 |
| 19 jul 2024 | 8,70 | 9,00 | 7,80 | 8,25 | 8,25 | 7493 |
| 18 jul 2024 | 8,70 | 9,00 | 7,95 | 8,10 | 8,10 | 7433 |
| 17 jul 2024 | 8,70 | 9,00 | 8,10 | 8,40 | 8,40 | 24.233 |
| 16 jul 2024 | 7,95 | 8,85 | 7,95 | 8,70 | 8,70 | 12.867 |
| 15 jul 2024 | 8,55 | 8,70 | 7,95 | 7,95 | 7,95 | 12.900 |
| 12 jul 2024 | 8,40 | 8,40 | 7,65 | 8,25 | 8,25 | 10.160 |
| 11 jul 2024 | 7,50 | 8,25 | 7,50 | 8,25 | 8,25 | 26.640 |
| 10 jul 2024 | 7,80 | 8,40 | 7,50 | 7,80 | 7,80 | 17.293 |
| 09 jul 2024 | 7,95 | 8,40 | 7,50 | 7,65 | 7,65 | 34.127 |
| 08 jul 2024 | 7,50 | 8,25 | 7,50 | 8,25 | 8,25 | 22.700 |
| 05 jul 2024 | 8,25 | 8,25 | 7,95 | 8,10 | 8,10 | 8227 |
| 03 jul 2024 | 8,10 | 8,40 | 8,10 | 8,25 | 8,25 | 2480 |
| 02 jul 2024 | 8,10 | 8,55 | 8,10 | 8,25 | 8,25 | 8673 |
| 01 jul 2024 | 8,40 | 8,55 | 8,10 | 8,10 | 8,10 | 11.547 |
| 28 jun 2024 | 9,15 | 9,45 | 8,10 | 8,10 | 8,10 | 24.613 |
| 27 jun 2024 | 8,40 | 9,15 | 8,25 | 9,15 | 9,15 | 16.427 |
| 26 jun 2024 | 8,40 | 9,00 | 8,40 | 8,40 | 8,40 | 9480 |
| 25 jun 2024 | 9,00 | 9,15 | 8,25 | 8,40 | 8,40 | 6147 |
| 24 jun 2024 | 8,55 | 9,00 | 8,40 | 8,55 | 8,55 | 6827 |
| 21 jun 2024 | 8,85 | 8,85 | 8,40 | 8,85 | 8,85 | 6867 |
| 20 jun 2024 | 9,00 | 9,00 | 8,40 | 8,70 | 8,70 | 17.700 |
| 18 jun 2024 | 8,40 | 9,00 | 7,65 | 7,80 | 7,80 | 27.513 |
| 17 jun 2024 | 9,60 | 9,75 | 7,95 | 8,55 | 8,55 | 39.553 |
| 14 jun 2024 | 9,00 | 9,45 | 9,00 | 9,15 | 9,15 | 7200 |
| 13 jun 2024 | 9,75 | 10,20 | 8,70 | 9,00 | 9,00 | 18.507 |
| 12 jun 2024 | 10,50 | 10,65 | 9,75 | 9,75 | 9,75 | 14.613 |
| 11 jun 2024 | 9,45 | 10,35 | 9,45 | 9,90 | 9,90 | 12.453 |
| 10 jun 2024 | 10,50 | 10,50 | 9,45 | 9,75 | 9,75 | 11.020 |
| 07 jun 2024 | 10,65 | 11,25 | 9,90 | 10,05 | 10,05 | 17.613 |
| 06 jun 2024 | 10,65 | 11,25 | 10,35 | 10,50 | 10,50 | 21.453 |
| 05 jun 2024 | 9,75 | 10,95 | 9,45 | 10,65 | 10,65 | 21.913 |
| 04 jun 2024 | 9,60 | 10,35 | 9,15 | 9,45 | 9,45 | 15.613 |
| 03 jun 2024 | 10,95 | 10,95 | 9,75 | 10,20 | 10,20 | 7753 |
| 31 may 2024 | 10,20 | 10,80 | 9,90 | 10,05 | 10,05 | 5187 |
| 30 may 2024 | 10,05 | 10,50 | 10,05 | 10,05 | 10,05 | 5987 |
| 29 may 2024 | 10,20 | 10,50 | 9,75 | 9,90 | 9,90 | 13.253 |
| 28 may 2024 | 10,50 | 10,80 | 9,90 | 10,05 | 10,05 | 15.700 |
| 24 may 2024 | 10,95 | 11,55 | 10,80 | 10,95 | 10,95 | 6947 |
| 23 may 2024 | 11,25 | 11,55 | 10,80 | 10,95 | 10,95 | 3953 |
| 22 may 2024 | 11,70 | 11,70 | 10,80 | 11,40 | 11,40 | 12.480 |
| 21 may 2024 | 10,20 | 11,70 | 10,20 | 11,55 | 11,55 | 23.853 |
| 20 may 2024 | 12,15 | 12,30 | 9,90 | 10,20 | 10,20 | 44.687 |
| 17 may 2024 | 12,15 | 12,75 | 11,70 | 11,85 | 11,85 | 32.047 |
| 16 may 2024 | 13,20 | 13,50 | 12,15 | 12,45 | 12,45 | 31.733 |
| 15 may 2024 | 13,50 | 13,80 | 12,75 | 13,05 | 13,05 | 20.973 |
| 14 may 2024 | 14,70 | 15,00 | 12,75 | 13,50 | 13,50 | 31.093 |
| 13 may 2024 | 14,40 | 14,40 | 13,20 | 13,20 | 13,20 | 16.487 |
| 10 may 2024 | 14,85 | 14,85 | 13,35 | 13,65 | 13,65 | 6047 |
| 09 may 2024 | 13,65 | 14,70 | 13,20 | 14,70 | 14,70 | 15.373 |
| 08 may 2024 | 13,50 | 13,95 | 12,75 | 13,20 | 13,20 | 16.280 |
| 07 may 2024 | 13,20 | 13,95 | 13,05 | 13,35 | 13,35 | 17.473 |
| 06 may 2024 | 13,20 | 13,95 | 13,05 | 13,20 | 13,20 | 23.333 |
| 03 may 2024 | 13,65 | 14,40 | 13,35 | 13,35 | 13,35 | 9267 |
| 02 may 2024 | 12,75 | 14,10 | 12,75 | 13,65 | 13,65 | 9560 |
| 01 may 2024 | 12,60 | 13,05 | 12,60 | 12,75 | 12,75 | 7773 |
| 30 abr 2024 | 13,20 | 13,65 | 12,45 | 12,60 | 12,60 | 21.320 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.