Italia markets open in 6 hours 23 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.115,66 -158,39 (-0,41%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
54.023,32 -2.261,08 (-4,02%) CMC Crypto 200
1.276,62 -62,45 (-4,66%)
The Container Store Group, Inc. (TCS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 0,8400 | 0,8700 | 0,8400 | 0,8517 | 0,8517 | 114.679 |
| 30 apr 2024 | 0,8800 | 0,9100 | 0,8300 | 0,8400 | 0,8400 | 319.800 |
| 29 apr 2024 | 0,8700 | 0,9300 | 0,8700 | 0,8800 | 0,8800 | 174.900 |
| 26 apr 2024 | 0,9000 | 0,9200 | 0,8600 | 0,8700 | 0,8700 | 35.200 |
| 25 apr 2024 | 0,8800 | 0,9100 | 0,8700 | 0,8700 | 0,8700 | 62.400 |
| 24 apr 2024 | 0,8800 | 0,9300 | 0,8800 | 0,8900 | 0,8900 | 30.000 |
| 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 gen 2024 | 1,6000 | 1,6900 | 1,6000 | 1,6300 | 1,6300 | 103.500 |
| 30 gen 2024 | 1,5900 | 1,7000 | 1,5800 | 1,6400 | 1,6400 | 455.900 |
| 29 gen 2024 | 1,6700 | 1,6700 | 1,5200 | 1,6200 | 1,6200 | 175.200 |
| 26 gen 2024 | 1,5700 | 1,6800 | 1,5700 | 1,6400 | 1,6400 | 153.300 |
| 25 gen 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | 98.300 |
| 24 gen 2024 | 1,5500 | 1,5800 | 1,5100 | 1,5300 | 1,5300 | 184.200 |
| 23 gen 2024 | 1,6100 | 1,6700 | 1,5500 | 1,5500 | 1,5500 | 150.300 |
| 22 gen 2024 | 1,5600 | 1,6500 | 1,5200 | 1,6000 | 1,6000 | 207.300 |
| 19 gen 2024 | 1,5600 | 1,6400 | 1,5300 | 1,5400 | 1,5400 | 197.300 |
| 18 gen 2024 | 1,5800 | 1,5800 | 1,5000 | 1,5600 | 1,5600 | 268.700 |
| 17 gen 2024 | 1,5500 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 311.800 |
| 16 gen 2024 | 1,7200 | 1,7700 | 1,5300 | 1,5700 | 1,5700 | 782.100 |
| 12 gen 2024 | 1,7700 | 1,8200 | 1,6900 | 1,7100 | 1,7100 | 795.300 |
| 11 gen 2024 | 1,7800 | 1,8400 | 1,7500 | 1,7700 | 1,7700 | 371.400 |
| 10 gen 2024 | 1,8900 | 1,9300 | 1,7900 | 1,8200 | 1,8200 | 420.800 |
| 09 gen 2024 | 2,1700 | 2,2500 | 1,8900 | 1,9000 | 1,9000 | 1.041.500 |
| 08 gen 2024 | 2,3500 | 2,3500 | 2,2600 | 2,3100 | 2,3100 | 118.800 |
| 05 gen 2024 | 2,3900 | 2,4600 | 2,3400 | 2,3500 | 2,3500 | 159.900 |
| 04 gen 2024 | 2,3900 | 2,4600 | 2,3300 | 2,4100 | 2,4100 | 155.100 |
| 03 gen 2024 | 2,4100 | 2,4200 | 2,2900 | 2,3800 | 2,3800 | 231.700 |
| 02 gen 2024 | 2,2700 | 2,4600 | 2,2700 | 2,4200 | 2,4200 | 357.100 |
| 29 dic 2023 | 2,2800 | 2,4000 | 2,2500 | 2,2800 | 2,2800 | 567.900 |
| 28 dic 2023 | 2,3200 | 2,4000 | 2,2500 | 2,2700 | 2,2700 | 464.700 |
| 27 dic 2023 | 2,4300 | 2,4400 | 2,3300 | 2,3400 | 2,3400 | 412.000 |
| 26 dic 2023 | 2,3300 | 2,5200 | 2,3100 | 2,4700 | 2,4700 | 286.600 |
| 22 dic 2023 | 2,3400 | 2,4500 | 2,3000 | 2,3200 | 2,3200 | 243.400 |
| 21 dic 2023 | 2,2200 | 2,4400 | 2,2100 | 2,3700 | 2,3700 | 217.100 |
| 20 dic 2023 | 2,3700 | 2,3800 | 2,1900 | 2,2000 | 2,2000 | 202.000 |
| 19 dic 2023 | 2,2500 | 2,3800 | 2,2100 | 2,3500 | 2,3500 | 215.700 |
| 18 dic 2023 | 2,3900 | 2,4000 | 2,1900 | 2,2300 | 2,2300 | 331.900 |
| 15 dic 2023 | 2,1500 | 2,3900 | 2,1000 | 2,3900 | 2,3900 | 1.177.000 |
| 14 dic 2023 | 1,9500 | 2,2200 | 1,9200 | 2,1600 | 2,1600 | 519.900 |
| 13 dic 2023 | 1,9100 | 2,0000 | 1,8600 | 1,9500 | 1,9500 | 409.900 |
| 12 dic 2023 | 2,0000 | 2,0000 | 1,8800 | 1,8800 | 1,8800 | 194.900 |
| 11 dic 2023 | 1,9400 | 1,9900 | 1,9300 | 1,9500 | 1,9500 | 85.300 |
| 08 dic 2023 | 1,9900 | 2,0000 | 1,9200 | 1,9600 | 1,9600 | 134.800 |
| 07 dic 2023 | 2,0000 | 2,0400 | 1,9600 | 1,9600 | 1,9600 | 148.200 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.