Container Store (The) Common Stockのデータ

Container Store (The) Common Stockの基本情報

名前 Container Store (The) Common Stock
ティッカー TCS
国 nan
上場年 2013.0
セクター Consumer Services

Container Store (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.2 14.81 16.05 15.45 1441100.0 15.45
2021-02-12 16.22 15.33 15.87 16.02 1019500.0 16.02
2021-02-11 16.41 14.72 15.05 15.84 2962700.0 15.84
2021-02-10 15.4 14.5 15.2 15.08 1439700.0 15.08
2021-02-09 15.54 14.74 15.41 15.12 1148400.0 15.12
2021-02-08 15.76 14.5 15.58 15.41 2945200.0 15.41
2021-02-05 15.97 15.0 15.71 15.76 1331300.0 15.76
2021-02-04 16.25 15.27 15.83 15.61 1351900.0 15.61
2021-02-03 17.17 14.54 14.54 15.57 3025700.0 15.57
2021-02-02 15.76 14.29 15.62 14.81 1995700.0 14.81
2021-02-01 15.72 13.92 14.2 15.51 2043100.0 15.51
2021-01-29 14.25 13.16 13.34 13.63 1069900.0 13.63
2021-01-28 14.21 12.7 13.25 13.27 856400.0 13.27
2021-01-27 14.15 12.54 12.58 13.22 1086000.0 13.22
2021-01-26 13.54 12.48 13.3 12.94 627500.0 12.94
2021-01-25 14.56 12.76 12.76 13.15 1341600.0 13.15
2021-01-22 12.53 12.02 12.19 12.43 470100.0 12.43
2021-01-21 12.75 11.76 11.76 12.35 577800.0 12.35
2021-01-20 12.1 11.35 12.01 11.72 477900.0 11.72
2021-01-19 12.19 11.53 11.9 11.9 442700.0 11.9
2021-01-15 12.98 11.29 12.8 11.68 962000.0 11.68
2021-01-14 13.17 12.35 12.8 12.8 940600.0 12.8
2021-01-13 13.24 11.95 12.17 12.67 1642200.0 12.67
2021-01-12 12.06 11.54 11.54 12.04 630500.0 12.04
2021-01-11 11.71 10.63 11.14 11.48 653500.0 11.48
2021-01-08 11.66 11.21 11.45 11.36 701200.0 11.36
2021-01-07 11.62 10.85 10.93 11.35 1030700.0 11.35
2021-01-06 11.1 9.75 9.75 11.07 1389100.0 11.07
2021-01-05 9.94 9.45 9.63 9.79 1128100.0 9.79
2021-01-04 9.83 9.23 9.54 9.72 953700.0 9.72
2020-12-31 9.94 9.47 9.82 9.54 1411200.0 9.54
2020-12-30 10.19 9.72 9.88 9.74 835900.0 9.74
2020-12-29 11.0 9.72 10.96 9.87 2109300.0 9.87
2020-12-28 12.42 10.75 12.38 10.8 1310800.0 10.8
2020-12-24 12.95 11.93 12.9 12.21 886700.0 12.21
2020-12-23 13.84 12.1 12.13 12.82 2774100.0 12.82
2020-12-22 12.17 10.16 10.51 12.04 3324700.0 12.04
2020-12-21 10.19 9.56 9.68 10.01 730200.0 10.01
2020-12-18 10.98 9.82 10.84 9.99 1296800.0 9.99
2020-12-17 11.16 10.49 10.73 10.81 944000.0 10.81
2020-12-16 10.97 10.36 10.85 10.58 742700.0 10.58
2020-12-15 10.94 10.19 10.4 10.81 825900.0 10.81
2020-12-14 10.75 10.01 10.64 10.44 668200.0 10.44
2020-12-11 10.98 10.41 10.76 10.52 447000.0 10.52
2020-12-10 11.43 10.03 10.64 10.78 1271200.0 10.78
2020-12-09 11.07 9.91 10.0 10.82 1443200.0 10.82
2020-12-08 10.15 9.7 9.7 9.91 611800.0 9.91
2020-12-07 10.05 9.4 10.05 9.79 930100.0 9.79
2020-12-04 10.28 9.51 9.7 9.97 1618100.0 9.97
2020-12-03 9.84 9.32 9.48 9.64 776300.0 9.64
2020-12-02 9.89 9.07 9.25 9.5 977200.0 9.5
2020-12-01 9.72 9.12 9.51 9.39 672400.0 9.39
2020-11-30 9.73 8.91 9.64 9.3 1371300.0 9.3
2020-11-27 9.84 9.03 9.06 9.58 928200.0 9.58
2020-11-25 9.39 8.75 9.16 9.13 950600.0 9.13
2020-11-24 9.46 8.78 9.46 9.27 2907700.0 9.27
2020-11-23 11.44 9.18 11.26 9.31 4226200.0 9.31
2020-11-20 11.33 10.61 10.75 11.1 2813300.0 11.1
2020-11-19 10.59 9.55 9.6 10.38 3324100.0 10.38
2020-11-18 10.15 9.55 9.75 9.69 721600.0 9.69
2020-11-17 10.25 9.52 9.63 9.75 1550600.0 9.75
2020-11-16 10.1 9.6 10.08 9.74 648700.0 9.74
2020-11-13 10.42 9.86 10.15 9.98 578600.0 9.98
2020-11-12 10.4 9.81 10.04 9.98 769900.0 9.98
2020-11-11 10.34 9.54 10.05 10.04 782500.0 10.04
2020-11-10 10.55 9.31 9.5 10.1 1257200.0 10.1
2020-11-09 10.75 9.29 10.75 9.46 1281300.0 9.46
2020-11-06 10.36 9.64 10.05 9.74 895400.0 9.74
2020-11-05 10.94 10.05 10.4 10.19 1293500.0 10.19
2020-11-04 9.9 9.33 9.47 9.71 863400.0 9.71
2020-11-03 9.77 9.24 9.69 9.52 701400.0 9.52
2020-11-02 10.02 9.1 9.57 9.44 1222000.0 9.44
2020-10-30 9.63 8.91 9.41 9.52 899000.0 9.52
2020-10-29 9.78 8.81 8.81 9.55 1181900.0 9.55
2020-10-28 9.19 8.43 8.98 8.82 1026500.0 8.82
2020-10-27 9.44 8.94 9.24 9.24 883600.0 9.24
2020-10-26 10.0 8.72 9.78 9.12 1444000.0 9.12
2020-10-23 10.19 9.52 9.52 9.84 1843500.0 9.84
2020-10-22 9.54 8.25 8.77 9.51 2084600.0 9.51
2020-10-21 11.88 8.94 11.21 8.95 6739000.0 8.95
2020-10-20 10.48 9.04 9.27 10.05 2316300.0 10.05
2020-10-19 9.49 9.08 9.22 9.16 926800.0 9.16
2020-10-16 9.45 8.91 9.44 9.14 587100.0 9.14
2020-10-15 9.55 8.58 8.65 9.45 837600.0 9.45
2020-10-14 8.99 8.55 8.86 8.9 466300.0 8.9
2020-10-13 9.09 8.3 8.48 8.75 695500.0 8.75
2020-10-12 8.74 8.42 8.63 8.49 447400.0 8.49
2020-10-09 8.84 8.38 8.55 8.55 549500.0 8.55
2020-10-08 9.32 8.2 8.77 8.57 1446700.0 8.57
2020-10-07 9.72 8.26 9.16 8.8 1731400.0 8.8
2020-10-06 9.32 8.65 8.77 9.0 1785100.0 9.0
2020-10-05 8.72 8.02 8.12 8.7 2475200.0 8.7
2020-10-02 8.15 7.31 7.43 7.93 1691200.0 7.93
2020-10-01 7.82 6.32 6.32 7.79 3957400.0 7.79
2020-09-30 6.66 6.08 6.47 6.21 1238100.0 6.21
2020-09-29 7.09 6.27 6.27 6.49 1373200.0 6.49
2020-09-28 6.55 6.14 6.19 6.17 579700.0 6.17
2020-09-25 6.45 5.98 6.25 6.12 606400.0 6.12
2020-09-24 6.55 6.02 6.19 6.24 670300.0 6.24
2020-09-23 7.35 6.11 7.02 6.22 1799300.0 6.22
2020-09-22 7.36 6.52 6.62 7.09 1721800.0 7.09
2020-09-21 6.85 6.11 6.3 6.58 1682500.0 6.58
2020-09-18 6.6 6.04 6.4 6.05 2272600.0 6.05
2020-09-17 6.69 5.72 5.97 6.19 2107100.0 6.19
2020-09-16 6.39 5.3 5.3 5.92 2008400.0 5.92
2020-09-15 5.82 4.81 4.95 5.33 1273300.0 5.33
2020-09-14 5.0 4.29 4.29 4.83 1348200.0 4.83
2020-09-11 4.18 3.87 4.01 4.14 319800.0 4.14
2020-09-10 4.0 3.76 3.76 3.95 264700.0 3.95
2020-09-09 4.01 3.7 3.88 3.73 220200.0 3.73
2020-09-08 4.07 3.9 4.06 3.9 179200.0 3.9
2020-09-04 4.35 3.99 4.18 4.06 307800.0 4.06
2020-09-03 4.51 4.18 4.33 4.19 274700.0 4.19
2020-09-02 4.51 4.3 4.48 4.35 230500.0 4.35
2020-09-01 4.59 4.15 4.22 4.49 687100.0 4.49
2020-08-31 4.35 4.11 4.25 4.25 282300.0 4.25
2020-08-28 4.3 3.95 3.95 4.23 314700.0 4.23
2020-08-27 4.1 3.91 3.95 3.96 179800.0 3.96
2020-08-26 4.16 3.92 4.03 3.94 111600.0 3.94
2020-08-25 4.28 3.99 4.12 4.01 372400.0 4.01
2020-08-24 4.18 3.77 3.77 4.12 332000.0 4.12
2020-08-21 3.93 3.67 3.78 3.79 200500.0 3.79
2020-08-20 3.95 3.57 3.58 3.81 270500.0 3.81
2020-08-19 3.69 3.35 3.35 3.64 303400.0 3.64
2020-08-18 3.5 3.37 3.49 3.38 73800.0 3.38
2020-08-17 3.57 3.38 3.52 3.48 148200.0 3.48
2020-08-14 3.49 3.34 3.37 3.48 144200.0 3.48
2020-08-13 3.4 3.31 3.39 3.39 103000.0 3.39
2020-08-12 3.42 3.26 3.39 3.39 124400.0 3.39
2020-08-11 3.52 3.34 3.42 3.34 92900.0 3.34
2020-08-10 3.52 3.3 3.3 3.42 207100.0 3.42
2020-08-07 3.4 3.2 3.21 3.32 138800.0 3.32
2020-08-06 3.32 3.16 3.28 3.2 121900.0 3.2
2020-08-05 3.32 3.22 3.28 3.3 103700.0 3.3
2020-08-04 3.34 3.12 3.31 3.22 403400.0 3.22
2020-08-03 3.54 3.35 3.42 3.5 234300.0 3.5
2020-07-31 3.66 3.36 3.65 3.45 331800.0 3.45
2020-07-30 3.74 3.55 3.71 3.7 259400.0 3.7
2020-07-29 4.3 3.57 4.21 3.63 792600.0 3.63
2020-07-28 4.34 4.19 4.3 4.27 436500.0 4.27
2020-07-27 4.34 4.17 4.29 4.22 152600.0 4.22
2020-07-24 4.39 4.21 4.29 4.24 169600.0 4.24
2020-07-23 4.43 4.2 4.32 4.27 163600.0 4.27
2020-07-22 4.45 4.19 4.19 4.31 195200.0 4.31
2020-07-21 4.39 4.16 4.16 4.24 207300.0 4.24
2020-07-20 4.52 4.1 4.18 4.14 370300.0 4.14
2020-07-17 4.4 4.17 4.2 4.18 189900.0 4.18
2020-07-16 4.29 3.98 4.17 4.2 215700.0 4.2
2020-07-15 4.3 4.03 4.05 4.2 382400.0 4.2
2020-07-14 4.09 3.79 3.9 3.95 336400.0 3.95
2020-07-13 4.2 3.71 4.2 3.72 437300.0 3.72
2020-07-10 4.19 3.81 3.81 4.1 344400.0 4.1
2020-07-09 4.39 3.75 4.28 3.77 896700.0 3.77
2020-07-08 4.54 3.34 3.35 4.19 4753000.0 4.19
2020-07-07 3.46 3.27 3.46 3.31 186700.0 3.31
2020-07-06 3.47 3.21 3.21 3.44 198600.0 3.44
2020-07-02 3.35 3.14 3.3 3.21 165400.0 3.21
2020-07-01 3.31 3.18 3.28 3.24 86600.0 3.24
2020-06-30 3.3 3.07 3.22 3.24 160400.0 3.24
2020-06-29 3.37 2.99 2.99 3.16 224500.0 3.16
2020-06-26 3.2 2.83 2.94 3.14 579800.0 3.14
2020-06-25 3.02 2.86 2.92 2.99 164100.0 2.99
2020-06-24 3.15 2.88 3.1 3.0 199400.0 3.0
2020-06-23 3.24 3.07 3.1 3.14 178400.0 3.14
2020-06-22 3.25 2.97 3.08 3.02 233900.0 3.02
2020-06-19 3.44 3.15 3.26 3.18 260400.0 3.18
2020-06-18 3.41 3.06 3.12 3.22 142600.0 3.22
2020-06-17 3.36 3.11 3.35 3.21 200200.0 3.21
2020-06-16 3.47 3.21 3.4 3.36 306900.0 3.36
2020-06-15 3.35 2.95 3.0 3.19 214800.0 3.19
2020-06-12 3.44 2.9 2.95 3.27 459400.0 3.27
2020-06-11 3.12 2.7 2.9 2.73 531200.0 2.73
2020-06-10 3.86 3.09 3.86 3.45 402300.0 3.45
2020-06-09 3.96 3.47 3.85 3.86 332800.0 3.86
2020-06-08 4.03 3.78 3.8 3.9 387100.0 3.9
2020-06-05 3.8 3.45 3.48 3.64 405100.0 3.64
2020-06-04 3.36 3.04 3.05 3.25 186000.0 3.25
2020-06-03 3.25 3.11 3.2 3.13 248900.0 3.13
2020-06-02 3.26 2.93 3.1 2.99 285600.0 2.99
2020-06-01 3.19 2.85 2.93 3.03 227900.0 3.03
2020-05-29 2.91 2.65 2.75 2.85 267000.0 2.85
2020-05-28 3.19 2.76 3.1 2.83 462800.0 2.83
2020-05-27 3.05 2.72 2.79 3.02 452000.0 3.02
2020-05-26 2.72 2.31 2.33 2.65 583100.0 2.65
2020-05-22 2.27 2.17 2.21 2.25 141100.0 2.25
2020-05-21 2.28 2.1 2.1 2.18 376800.0 2.18
2020-05-20 2.14 2.05 2.11 2.09 208800.0 2.09
2020-05-19 2.16 2.04 2.12 2.07 178800.0 2.07
2020-05-18 2.17 2.05 2.09 2.1 278200.0 2.1
2020-05-15 2.09 1.95 2.01 2.02 245400.0 2.02
2020-05-14 2.2 1.91 2.08 2.02 379300.0 2.02
2020-05-13 2.43 2.0 2.31 2.08 826300.0 2.08
2020-05-12 2.6 2.31 2.4 2.57 565300.0 2.57
2020-05-11 2.4 2.12 2.24 2.26 321800.0 2.26
2020-05-08 2.3 2.0 2.08 2.28 256000.0 2.28
2020-05-07 2.08 2.0 2.0 2.03 133700.0 2.03
2020-05-06 2.08 1.95 2.0 2.0 210500.0 2.0
2020-05-05 2.05 1.98 2.0 2.03 145200.0 2.03
2020-05-04 2.1 1.87 2.06 2.04 172100.0 2.04
2020-05-01 2.2 1.96 2.2 2.11 252800.0 2.11
2020-04-30 2.31 2.08 2.31 2.1 354200.0 2.1
2020-04-29 2.44 2.3 2.37 2.32 543500.0 2.32
2020-04-28 2.35 2.25 2.25 2.31 642600.0 2.31
2020-04-27 2.18 2.03 2.05 2.18 534500.0 2.18
2020-04-24 2.1 1.97 2.1 2.02 216600.0 2.02
2020-04-23 2.12 1.97 1.98 2.05 304000.0 2.05
2020-04-22 2.08 1.95 2.02 1.99 273000.0 1.99
2020-04-21 2.07 1.98 2.04 2.03 230300.0 2.03
2020-04-20 2.15 2.02 2.12 2.06 219200.0 2.06
2020-04-17 2.27 2.02 2.17 2.14 327700.0 2.14
2020-04-16 2.08 1.97 2.04 2.08 440200.0 2.08
2020-04-15 2.22 2.02 2.2 2.04 391000.0 2.04
2020-04-14 2.52 2.15 2.5 2.2 392500.0 2.2
2020-04-13 2.64 2.29 2.61 2.5 342400.0 2.5
2020-04-09 2.82 2.33 2.38 2.69 483800.0 2.69
2020-04-08 2.39 2.09 2.09 2.3 269700.0 2.3
2020-04-07 2.28 2.06 2.27 2.14 292400.0 2.14
2020-04-06 2.41 2.11 2.21 2.18 545800.0 2.18
2020-04-03 2.08 1.93 2.07 2.02 133400.0 2.02
2020-04-02 2.14 1.99 2.02 2.12 208000.0 2.12
2020-04-01 2.33 2.01 2.33 2.02 280200.0 2.02
2020-03-31 2.49 2.3 2.41 2.36 268600.0 2.36
2020-03-30 3.2 2.26 3.2 2.4 660600.0 2.4
2020-03-27 3.33 3.04 3.19 3.18 219700.0 3.18
2020-03-26 3.37 3.14 3.21 3.34 353000.0 3.34
2020-03-25 3.41 2.61 2.74 3.22 334200.0 3.01
2020-03-24 2.89 2.51 2.59 2.85 243000.0 2.66
2020-03-23 2.62 2.38 2.62 2.47 181900.0 2.31
2020-03-20 2.55 2.27 2.49 2.53 348300.0 2.37
2020-03-19 2.33 1.93 1.99 2.32 326400.0 2.17
2020-03-18 2.21 1.91 2.15 2.0 252900.0 1.87
2020-03-17 2.28 1.94 2.02 2.26 405600.0 2.11
2020-03-16 2.19 1.8 1.8 2.09 244500.0 1.95
2020-03-13 2.25 1.96 2.16 2.14 394200.0 2.0
2020-03-12 2.27 2.1 2.27 2.11 315800.0 1.97
2020-03-11 2.74 2.4 2.74 2.41 262700.0 2.25
2020-03-10 2.98 2.73 2.9 2.78 162700.0 2.6
2020-03-09 2.96 2.63 2.92 2.86 400900.0 2.67
2020-03-06 3.33 3.04 3.27 3.07 306500.0 2.87
2020-03-05 3.48 3.23 3.48 3.37 365900.0 3.15
2020-03-04 3.58 3.41 3.58 3.52 198600.0 3.29
2020-03-03 3.78 3.53 3.77 3.57 304700.0 3.34
2020-03-02 3.84 3.6 3.79 3.64 299800.0 3.4
2020-02-28 3.87 3.6 3.8 3.78 531100.0 3.53
2020-02-27 4.02 3.85 3.87 3.89 303400.0 3.64
2020-02-26 4.06 3.85 4.06 3.97 515600.0 3.71
2020-02-25 4.11 4.04 4.11 4.05 226300.0 3.79
2020-02-24 4.11 4.0 4.06 4.08 222400.0 3.81
2020-02-21 4.3 4.09 4.3 4.1 116000.0 3.83
2020-02-20 4.38 4.25 4.26 4.3 136000.0 4.02
2020-02-19 4.34 4.12 4.15 4.27 170800.0 3.99
2020-02-18 4.16 4.05 4.1 4.12 101000.0 3.85