NYSE - Nasdaq Real Time Price • USD
The Container Store Group, Inc. (TCS)
As of 12:29 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.9000 | 0.9199 | 0.8800 | 0.8967 | 0.8967 | 11,614 |
| Apr 25, 2024 | 0.8800 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 60,500 |
| Apr 24, 2024 | 0.8800 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 30,000 |
| Apr 23, 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 68,500 |
| Apr 22, 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 59,300 |
| Apr 19, 2024 | 0.9200 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 236,500 |
| Apr 18, 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 83,600 |
| Apr 17, 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 78,900 |
| Apr 16, 2024 | 1.0000 | 1.0100 | 0.8500 | 0.9200 | 0.9200 | 515,700 |
| Apr 15, 2024 | 1.0300 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 144,900 |
| Apr 12, 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 305,600 |
| Apr 11, 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 161,200 |
| Apr 10, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 72,300 |
| Apr 9, 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 120,500 |
| Apr 8, 2024 | 1.1300 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 266,500 |
| Apr 5, 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 189,600 |
| Apr 4, 2024 | 1.1400 | 1.2100 | 1.0900 | 1.1100 | 1.1100 | 234,500 |
| Apr 3, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 180,800 |
| Apr 2, 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 222,400 |
| Apr 1, 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 144,500 |
| Mar 28, 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 273,300 |
| Mar 27, 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 177,100 |
| Mar 26, 2024 | 1.0700 | 1.1700 | 1.0700 | 1.0800 | 1.0800 | 284,400 |
| Mar 25, 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 151,000 |
| Mar 22, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 241,200 |
| Mar 21, 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 294,000 |
| Mar 20, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 141,600 |
| Mar 19, 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 229,800 |
| Mar 18, 2024 | 1.0400 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 262,000 |
| Mar 15, 2024 | 1.0800 | 1.1500 | 0.9900 | 1.0500 | 1.0500 | 3,197,700 |
| Mar 14, 2024 | 1.1500 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 246,200 |
| Mar 13, 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 218,200 |
| Mar 12, 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 251,000 |
| Mar 11, 2024 | 1.2400 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 187,800 |
| Mar 8, 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 185,200 |
| Mar 7, 2024 | 1.2400 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 235,100 |
| Mar 6, 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 190,300 |
| Mar 5, 2024 | 1.3000 | 1.3100 | 1.1900 | 1.2200 | 1.2200 | 211,800 |
| Mar 4, 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3300 | 1.3300 | 196,800 |
| Mar 1, 2024 | 1.3600 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 135,500 |
| Feb 29, 2024 | 1.3700 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 216,400 |
| Feb 28, 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3700 | 1.3700 | 124,300 |
| Feb 27, 2024 | 1.3600 | 1.4200 | 1.2700 | 1.2900 | 1.2900 | 212,800 |
| Feb 26, 2024 | 1.2700 | 1.3800 | 1.2500 | 1.3500 | 1.3500 | 139,000 |
| Feb 23, 2024 | 1.2000 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 205,400 |
| Feb 22, 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 186,500 |
| Feb 21, 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 99,600 |
| Feb 20, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 104,500 |
| Feb 16, 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 158,300 |
| Feb 15, 2024 | 1.2600 | 1.4000 | 1.2500 | 1.2900 | 1.2900 | 171,600 |
| Feb 14, 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 110,000 |
| Feb 13, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 242,800 |
| Feb 12, 2024 | 1.3300 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 356,800 |
| Feb 9, 2024 | 1.3300 | 1.4000 | 1.2000 | 1.3400 | 1.3400 | 344,900 |
| Feb 8, 2024 | 1.0700 | 1.3600 | 1.0700 | 1.3400 | 1.3400 | 1,607,200 |
| Feb 7, 2024 | 1.5000 | 1.5200 | 0.9500 | 1.0300 | 1.0300 | 4,383,000 |
| Feb 6, 2024 | 1.6900 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 274,500 |
| Feb 5, 2024 | 1.7600 | 1.7600 | 1.5800 | 1.6200 | 1.6200 | 275,500 |
| Feb 2, 2024 | 1.6100 | 1.7900 | 1.5500 | 1.7000 | 1.7000 | 677,000 |
| Feb 1, 2024 | 1.6400 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 289,100 |
| Jan 31, 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6300 | 1.6300 | 103,500 |
| Jan 30, 2024 | 1.5900 | 1.7000 | 1.5800 | 1.6400 | 1.6400 | 455,900 |
| Jan 29, 2024 | 1.6700 | 1.6700 | 1.5200 | 1.6200 | 1.6200 | 175,200 |
| Jan 26, 2024 | 1.5700 | 1.6800 | 1.5700 | 1.6400 | 1.6400 | 153,300 |
| Jan 25, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 98,300 |
| Jan 24, 2024 | 1.5500 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 184,200 |
| Jan 23, 2024 | 1.6100 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 150,300 |
| Jan 22, 2024 | 1.5600 | 1.6500 | 1.5200 | 1.6000 | 1.6000 | 207,300 |
| Jan 19, 2024 | 1.5600 | 1.6400 | 1.5300 | 1.5400 | 1.5400 | 197,300 |
| Jan 18, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 268,700 |
| Jan 17, 2024 | 1.5500 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 311,800 |
| Jan 16, 2024 | 1.7200 | 1.7700 | 1.5300 | 1.5700 | 1.5700 | 782,100 |
| Jan 12, 2024 | 1.7700 | 1.8200 | 1.6900 | 1.7100 | 1.7100 | 795,300 |
| Jan 11, 2024 | 1.7800 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 371,400 |
| Jan 10, 2024 | 1.8900 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 420,800 |
| Jan 9, 2024 | 2.1700 | 2.2500 | 1.8900 | 1.9000 | 1.9000 | 1,041,500 |
| Jan 8, 2024 | 2.3500 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 118,800 |
| Jan 5, 2024 | 2.3900 | 2.4600 | 2.3400 | 2.3500 | 2.3500 | 159,900 |
| Jan 4, 2024 | 2.3900 | 2.4600 | 2.3300 | 2.4100 | 2.4100 | 155,100 |
| Jan 3, 2024 | 2.4100 | 2.4200 | 2.2900 | 2.3800 | 2.3800 | 231,700 |
| Jan 2, 2024 | 2.2700 | 2.4600 | 2.2700 | 2.4200 | 2.4200 | 357,100 |
| Dec 29, 2023 | 2.2800 | 2.4000 | 2.2500 | 2.2800 | 2.2800 | 567,900 |
| Dec 28, 2023 | 2.3200 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 464,700 |
| Dec 27, 2023 | 2.4300 | 2.4400 | 2.3300 | 2.3400 | 2.3400 | 412,000 |
| Dec 26, 2023 | 2.3300 | 2.5200 | 2.3100 | 2.4700 | 2.4700 | 286,600 |
| Dec 22, 2023 | 2.3400 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 243,400 |
| Dec 21, 2023 | 2.2200 | 2.4400 | 2.2100 | 2.3700 | 2.3700 | 217,100 |
| Dec 20, 2023 | 2.3700 | 2.3800 | 2.1900 | 2.2000 | 2.2000 | 202,000 |
| Dec 19, 2023 | 2.2500 | 2.3800 | 2.2100 | 2.3500 | 2.3500 | 215,700 |
| Dec 18, 2023 | 2.3900 | 2.4000 | 2.1900 | 2.2300 | 2.2300 | 331,900 |
| Dec 15, 2023 | 2.1500 | 2.3900 | 2.1000 | 2.3900 | 2.3900 | 1,177,000 |
| Dec 14, 2023 | 1.9500 | 2.2200 | 1.9200 | 2.1600 | 2.1600 | 519,900 |
| Dec 13, 2023 | 1.9100 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 409,900 |
| Dec 12, 2023 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 194,900 |
| Dec 11, 2023 | 1.9400 | 1.9900 | 1.9300 | 1.9500 | 1.9500 | 85,300 |
| Dec 8, 2023 | 1.9900 | 2.0000 | 1.9200 | 1.9600 | 1.9600 | 134,800 |
| Dec 7, 2023 | 2.0000 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 148,200 |
| Dec 6, 2023 | 2.0100 | 2.1200 | 1.9900 | 2.0100 | 2.0100 | 134,700 |
| Dec 5, 2023 | 2.0900 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 123,000 |
| Dec 4, 2023 | 1.9400 | 2.1600 | 1.9400 | 2.1300 | 2.1300 | 350,000 |
| Dec 1, 2023 | 1.8400 | 1.9900 | 1.8400 | 1.9900 | 1.9900 | 259,400 |
| Nov 30, 2023 | 1.9500 | 1.9500 | 1.8600 | 1.8800 | 1.8800 | 110,800 |
| Nov 29, 2023 | 1.9200 | 2.0000 | 1.8900 | 1.9100 | 1.9100 | 354,300 |
| Nov 28, 2023 | 1.8600 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 187,300 |
| Nov 27, 2023 | 1.8900 | 1.9400 | 1.8500 | 1.8800 | 1.8800 | 140,000 |
| Nov 24, 2023 | 1.8200 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 74,200 |
| Nov 22, 2023 | 1.8200 | 1.8800 | 1.8100 | 1.8500 | 1.8500 | 106,700 |
| Nov 21, 2023 | 1.8700 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 104,700 |
| Nov 20, 2023 | 1.8200 | 1.9100 | 1.8100 | 1.8800 | 1.8800 | 147,800 |
| Nov 17, 2023 | 1.8900 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 99,800 |
| Nov 16, 2023 | 1.9400 | 1.9600 | 1.8200 | 1.8600 | 1.8600 | 334,800 |
| Nov 15, 2023 | 1.8400 | 2.0600 | 1.8300 | 1.9200 | 1.9200 | 553,900 |
| Nov 14, 2023 | 1.7600 | 1.9100 | 1.7600 | 1.8100 | 1.8100 | 524,800 |
| Nov 13, 2023 | 1.7900 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 249,700 |
| Nov 10, 2023 | 1.8200 | 1.8400 | 1.7300 | 1.8300 | 1.8300 | 164,400 |
| Nov 9, 2023 | 1.8800 | 1.8800 | 1.7700 | 1.8000 | 1.8000 | 212,600 |
| Nov 8, 2023 | 1.8600 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 72,800 |
| Nov 7, 2023 | 1.8800 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 113,600 |
| Nov 6, 2023 | 1.8900 | 1.9200 | 1.8500 | 1.9100 | 1.9100 | 110,000 |
| Nov 3, 2023 | 1.8200 | 2.0000 | 1.8200 | 1.9100 | 1.9100 | 288,800 |
| Nov 2, 2023 | 1.7600 | 1.8400 | 1.7300 | 1.8100 | 1.8100 | 201,700 |
| Nov 1, 2023 | 1.9400 | 1.9400 | 1.5600 | 1.7600 | 1.7600 | 404,600 |
| Oct 31, 2023 | 1.8400 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 244,100 |
| Oct 30, 2023 | 1.8600 | 1.9000 | 1.8300 | 1.8400 | 1.8400 | 234,300 |
| Oct 27, 2023 | 1.8500 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 184,800 |
| Oct 26, 2023 | 1.8600 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 417,900 |
| Oct 25, 2023 | 1.9900 | 1.9900 | 1.8700 | 1.8700 | 1.8700 | 429,600 |
| Oct 24, 2023 | 2.1600 | 2.1700 | 1.9600 | 1.9700 | 1.9700 | 368,500 |
| Oct 23, 2023 | 2.1700 | 2.1800 | 2.0800 | 2.1300 | 2.1300 | 334,000 |
| Oct 20, 2023 | 2.1200 | 2.2200 | 2.1200 | 2.2000 | 2.2000 | 233,300 |
| Oct 19, 2023 | 2.1600 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 189,800 |
| Oct 18, 2023 | 2.1800 | 2.2100 | 2.1300 | 2.1700 | 2.1700 | 122,600 |
| Oct 17, 2023 | 2.0500 | 2.2300 | 2.0400 | 2.2000 | 2.2000 | 273,300 |
| Oct 16, 2023 | 2.0100 | 2.1300 | 2.0000 | 2.0800 | 2.0800 | 228,200 |
| Oct 13, 2023 | 2.0100 | 2.0600 | 1.9600 | 2.0300 | 2.0300 | 163,700 |
| Oct 12, 2023 | 2.0700 | 2.0800 | 1.9600 | 2.0100 | 2.0100 | 240,600 |
| Oct 11, 2023 | 2.1100 | 2.1700 | 2.0200 | 2.0500 | 2.0500 | 190,900 |
| Oct 10, 2023 | 2.0200 | 2.1600 | 2.0000 | 2.1000 | 2.1000 | 269,200 |
| Oct 9, 2023 | 2.0500 | 2.0800 | 1.9700 | 2.0200 | 2.0200 | 299,100 |
| Oct 6, 2023 | 2.0000 | 2.1900 | 2.0000 | 2.1100 | 2.1100 | 396,200 |
| Oct 5, 2023 | 2.1400 | 2.1700 | 1.9500 | 2.0300 | 2.0300 | 656,100 |
| Oct 4, 2023 | 2.1600 | 2.2600 | 2.1200 | 2.1800 | 2.1800 | 395,000 |
| Oct 3, 2023 | 2.1800 | 2.2600 | 2.1500 | 2.1500 | 2.1500 | 411,500 |
| Oct 2, 2023 | 2.2200 | 2.2800 | 2.1500 | 2.2100 | 2.2100 | 725,700 |
| Sep 29, 2023 | 2.2000 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 323,000 |
| Sep 28, 2023 | 2.0100 | 2.2000 | 1.9700 | 2.1900 | 2.1900 | 406,400 |
| Sep 27, 2023 | 1.8600 | 2.0100 | 1.8500 | 2.0000 | 2.0000 | 1,216,400 |
| Sep 26, 2023 | 1.9800 | 1.9800 | 1.8500 | 1.8700 | 1.8700 | 510,500 |
| Sep 25, 2023 | 2.0200 | 2.0200 | 1.9200 | 1.9600 | 1.9600 | 515,600 |
| Sep 22, 2023 | 2.1000 | 2.1300 | 2.0200 | 2.0200 | 2.0200 | 331,300 |
| Sep 21, 2023 | 2.1000 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 233,300 |
| Sep 20, 2023 | 2.1800 | 2.2200 | 2.1100 | 2.1300 | 2.1300 | 245,900 |
| Sep 19, 2023 | 2.1500 | 2.2600 | 2.1300 | 2.1600 | 2.1600 | 295,600 |
| Sep 18, 2023 | 2.1800 | 2.2600 | 2.1300 | 2.1900 | 2.1900 | 453,600 |
| Sep 15, 2023 | 2.3000 | 2.3400 | 2.2500 | 2.3300 | 2.3300 | 545,100 |
| Sep 14, 2023 | 2.2300 | 2.3400 | 2.2100 | 2.3200 | 2.3200 | 261,000 |
| Sep 13, 2023 | 2.1500 | 2.2500 | 2.1400 | 2.2100 | 2.2100 | 287,300 |
| Sep 12, 2023 | 2.1300 | 2.2200 | 2.0700 | 2.1400 | 2.1400 | 624,100 |
| Sep 11, 2023 | 2.1800 | 2.2200 | 2.1000 | 2.1200 | 2.1200 | 281,400 |
| Sep 8, 2023 | 2.2000 | 2.2200 | 2.1200 | 2.1700 | 2.1700 | 267,300 |
| Sep 7, 2023 | 2.2200 | 2.2700 | 2.1200 | 2.2000 | 2.2000 | 504,000 |
| Sep 6, 2023 | 2.2900 | 2.3000 | 2.2100 | 2.2300 | 2.2300 | 227,000 |
| Sep 5, 2023 | 2.3600 | 2.3600 | 2.2700 | 2.2700 | 2.2700 | 264,200 |
| Sep 1, 2023 | 2.3300 | 2.4500 | 2.3100 | 2.3100 | 2.3100 | 219,100 |
| Aug 31, 2023 | 2.3400 | 2.4600 | 2.3100 | 2.3400 | 2.3400 | 236,600 |
| Aug 30, 2023 | 2.3000 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 202,400 |
| Aug 29, 2023 | 2.2800 | 2.3400 | 2.2300 | 2.2900 | 2.2900 | 211,400 |
| Aug 28, 2023 | 2.2600 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 184,400 |
| Aug 25, 2023 | 2.2700 | 2.2900 | 2.2100 | 2.2400 | 2.2400 | 260,300 |
| Aug 24, 2023 | 2.2700 | 2.3300 | 2.2700 | 2.2700 | 2.2700 | 233,300 |
| Aug 23, 2023 | 2.3500 | 2.3600 | 2.2200 | 2.3000 | 2.3000 | 500,100 |
| Aug 22, 2023 | 2.4800 | 2.4800 | 2.3000 | 2.3500 | 2.3500 | 463,700 |
| Aug 21, 2023 | 2.5600 | 2.5600 | 2.4600 | 2.4700 | 2.4700 | 260,400 |
| Aug 18, 2023 | 2.5000 | 2.5800 | 2.5000 | 2.5400 | 2.5400 | 313,200 |
| Aug 17, 2023 | 2.5300 | 2.5900 | 2.5300 | 2.5400 | 2.5400 | 201,300 |
| Aug 16, 2023 | 2.5400 | 2.5900 | 2.5200 | 2.5200 | 2.5200 | 250,900 |
| Aug 15, 2023 | 2.5400 | 2.5600 | 2.4700 | 2.5600 | 2.5600 | 271,700 |
| Aug 14, 2023 | 2.6200 | 2.6400 | 2.5600 | 2.5800 | 2.5800 | 323,300 |
| Aug 11, 2023 | 2.6200 | 2.6900 | 2.5700 | 2.6500 | 2.6500 | 356,200 |
| Aug 10, 2023 | 2.6600 | 2.7200 | 2.6200 | 2.6600 | 2.6600 | 596,600 |
| Aug 9, 2023 | 2.5600 | 2.6400 | 2.5400 | 2.6200 | 2.6200 | 336,900 |
| Aug 8, 2023 | 2.5400 | 2.5700 | 2.4700 | 2.5700 | 2.5700 | 460,900 |
| Aug 7, 2023 | 2.6900 | 2.7000 | 2.5400 | 2.5600 | 2.5600 | 610,100 |
| Aug 4, 2023 | 2.5500 | 2.7100 | 2.5000 | 2.6100 | 2.6100 | 1,454,500 |
| Aug 3, 2023 | 2.6300 | 2.7000 | 2.4700 | 2.4900 | 2.4900 | 1,115,100 |
| Aug 2, 2023 | 3.0000 | 3.0000 | 2.5400 | 2.6800 | 2.6800 | 2,460,300 |
| Aug 1, 2023 | 3.6900 | 3.7100 | 3.5100 | 3.6700 | 3.6700 | 890,000 |
| Jul 31, 2023 | 3.4900 | 3.7100 | 3.4600 | 3.6600 | 3.6600 | 637,900 |
| Jul 28, 2023 | 3.5000 | 3.5500 | 3.4600 | 3.4600 | 3.4600 | 223,700 |
| Jul 27, 2023 | 3.4800 | 3.5700 | 3.4100 | 3.4500 | 3.4500 | 285,100 |
| Jul 26, 2023 | 3.3500 | 3.4700 | 3.3400 | 3.4400 | 3.4400 | 284,600 |
| Jul 25, 2023 | 3.3200 | 3.3600 | 3.2300 | 3.3300 | 3.3300 | 341,300 |
| Jul 24, 2023 | 3.2700 | 3.3600 | 3.2100 | 3.3300 | 3.3300 | 355,400 |
| Jul 21, 2023 | 3.2300 | 3.3000 | 3.2000 | 3.2200 | 3.2200 | 282,100 |
| Jul 20, 2023 | 3.4600 | 3.4600 | 3.2000 | 3.2100 | 3.2100 | 284,500 |
| Jul 19, 2023 | 3.3000 | 3.5200 | 3.2800 | 3.4900 | 3.4900 | 508,900 |
| Jul 18, 2023 | 3.2000 | 3.3100 | 3.2000 | 3.2000 | 3.2000 | 512,400 |
| Jul 17, 2023 | 3.2600 | 3.3400 | 3.1900 | 3.2200 | 3.2200 | 343,400 |
| Jul 14, 2023 | 3.2400 | 3.2800 | 3.1200 | 3.2600 | 3.2600 | 457,600 |
| Jul 13, 2023 | 3.2300 | 3.2800 | 3.1400 | 3.2600 | 3.2600 | 371,400 |
| Jul 12, 2023 | 3.3500 | 3.3800 | 3.2000 | 3.2000 | 3.2000 | 350,500 |
| Jul 11, 2023 | 3.2400 | 3.3200 | 3.2100 | 3.3000 | 3.3000 | 326,400 |
| Jul 10, 2023 | 3.1500 | 3.3100 | 3.1500 | 3.2300 | 3.2300 | 243,800 |
| Jul 7, 2023 | 3.1600 | 3.2500 | 3.1400 | 3.1700 | 3.1700 | 173,900 |
| Jul 6, 2023 | 3.0900 | 3.1600 | 3.0500 | 3.1300 | 3.1300 | 393,200 |
| Jul 5, 2023 | 3.2600 | 3.2800 | 3.0800 | 3.1100 | 3.1100 | 482,100 |
| Jul 3, 2023 | 3.1900 | 3.3200 | 3.1900 | 3.3000 | 3.3000 | 158,700 |
| Jun 30, 2023 | 3.1700 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 646,500 |
| Jun 29, 2023 | 3.0500 | 3.1500 | 3.0500 | 3.1300 | 3.1300 | 408,100 |
| Jun 28, 2023 | 3.1300 | 3.1400 | 2.9700 | 3.0200 | 3.0200 | 524,300 |
| Jun 27, 2023 | 3.1300 | 3.2000 | 3.0200 | 3.1400 | 3.1400 | 679,700 |
| Jun 26, 2023 | 2.9700 | 3.2300 | 2.9700 | 3.1300 | 3.1300 | 1,058,300 |
| Jun 23, 2023 | 2.8300 | 3.0500 | 2.8100 | 2.9100 | 2.9100 | 4,925,700 |
| Jun 22, 2023 | 2.8200 | 2.9100 | 2.6900 | 2.9000 | 2.9000 | 553,700 |
| Jun 21, 2023 | 2.9500 | 2.9500 | 2.8100 | 2.8200 | 2.8200 | 415,300 |
| Jun 20, 2023 | 2.8400 | 2.9700 | 2.7900 | 2.9300 | 2.9300 | 686,600 |
| Jun 16, 2023 | 3.0700 | 3.0700 | 2.8100 | 2.9000 | 2.9000 | 1,514,800 |
| Jun 15, 2023 | 2.9200 | 3.0600 | 2.9100 | 3.0300 | 3.0300 | 443,400 |
| Jun 14, 2023 | 3.0000 | 3.0800 | 2.9100 | 2.9300 | 2.9300 | 740,400 |
| Jun 13, 2023 | 3.0400 | 3.1500 | 3.0100 | 3.0400 | 3.0400 | 529,600 |
| Jun 12, 2023 | 3.1100 | 3.1300 | 2.9100 | 3.0200 | 3.0200 | 1,180,800 |
| Jun 9, 2023 | 3.3900 | 3.3900 | 3.1100 | 3.1100 | 3.1100 | 1,752,400 |
| Jun 8, 2023 | 3.1100 | 3.4800 | 3.0600 | 3.4300 | 3.4300 | 1,385,300 |
| Jun 7, 2023 | 2.9100 | 3.2200 | 2.8400 | 3.1200 | 3.1200 | 944,400 |
| Jun 6, 2023 | 2.7600 | 2.9600 | 2.7500 | 2.8900 | 2.8900 | 650,000 |
| Jun 5, 2023 | 2.7600 | 2.8800 | 2.7000 | 2.8100 | 2.8100 | 644,100 |
| Jun 2, 2023 | 2.5300 | 2.7500 | 2.5300 | 2.7200 | 2.7200 | 696,100 |
| Jun 1, 2023 | 2.4400 | 2.5000 | 2.3800 | 2.4800 | 2.4800 | 414,600 |
| May 31, 2023 | 2.4700 | 2.4800 | 2.3900 | 2.4600 | 2.4600 | 434,200 |
| May 30, 2023 | 2.3800 | 2.4800 | 2.3600 | 2.4700 | 2.4700 | 761,700 |
| May 26, 2023 | 2.2800 | 2.3800 | 2.2300 | 2.3500 | 2.3500 | 437,600 |
| May 25, 2023 | 2.3500 | 2.3800 | 2.2500 | 2.2800 | 2.2800 | 509,500 |
| May 24, 2023 | 2.4100 | 2.4400 | 2.2800 | 2.4000 | 2.4000 | 762,400 |
| May 23, 2023 | 2.3000 | 2.5100 | 2.2800 | 2.4100 | 2.4100 | 1,082,200 |
| May 22, 2023 | 2.2700 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 1,361,900 |
| May 19, 2023 | 2.4900 | 2.4900 | 2.2100 | 2.2400 | 2.2400 | 1,289,200 |
| May 18, 2023 | 2.5900 | 2.6200 | 2.5000 | 2.5100 | 2.5100 | 698,800 |
| May 17, 2023 | 2.3000 | 2.6500 | 2.2500 | 2.5600 | 2.5600 | 2,150,200 |
| May 16, 2023 | 2.8500 | 2.8700 | 2.6700 | 2.7100 | 2.7100 | 812,500 |
| May 15, 2023 | 2.8300 | 2.9100 | 2.7900 | 2.8500 | 2.8500 | 687,000 |
| May 12, 2023 | 2.9700 | 2.9700 | 2.8100 | 2.8400 | 2.8400 | 278,700 |
| May 11, 2023 | 2.8800 | 3.0000 | 2.8400 | 2.9800 | 2.9800 | 282,000 |
| May 10, 2023 | 3.0800 | 3.0800 | 2.8600 | 2.8900 | 2.8900 | 285,500 |
| May 9, 2023 | 2.9700 | 3.0200 | 2.9400 | 3.0100 | 3.0100 | 230,000 |
| May 8, 2023 | 3.0000 | 3.1100 | 2.9700 | 3.0100 | 3.0100 | 404,100 |
| May 5, 2023 | 2.8500 | 2.9700 | 2.7800 | 2.9500 | 2.9500 | 329,000 |
| May 4, 2023 | 2.8100 | 2.8800 | 2.7500 | 2.8000 | 2.8000 | 428,900 |
| May 3, 2023 | 2.9500 | 3.0000 | 2.8400 | 2.8500 | 2.8500 | 368,700 |
| May 2, 2023 | 3.0000 | 3.0000 | 2.8100 | 2.9400 | 2.9400 | 706,400 |
| May 1, 2023 | 3.0900 | 3.1500 | 2.9200 | 2.9900 | 2.9900 | 655,300 |
| Apr 28, 2023 | 3.0800 | 3.1600 | 3.0800 | 3.0900 | 3.0900 | 199,000 |
| Apr 27, 2023 | 3.1100 | 3.1300 | 3.0700 | 3.0900 | 3.0900 | 314,100 |
| Apr 26, 2023 | 3.1500 | 3.2000 | 3.0700 | 3.0900 | 3.0900 | 373,000 |
Related Tickers
CONN Conn's, Inc.
3.7500
+3.31%
SBH Sally Beauty Holdings, Inc.
11.05
+1.61%
POLCQ Polished.com Inc.
0.0002
0.00%
BGFV Big 5 Sporting Goods Corporation
3.4050
+2.25%
SPWH Sportsman's Warehouse Holdings, Inc.
3.2400
-1.52%
LESL Leslie's, Inc.
4.0650
+1.88%
CARD.L Card Factory plc
98.80
-2.95%
BBWI Bath & Body Works, Inc.
46.17
+1.25%
WOOF Petco Health and Wellness Company, Inc.
1.5400
+1.99%
BNED Barnes & Noble Education, Inc.
0.1940
-6.51%