Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Container Store Group Inc (NY: TCS )

0.8900 -0.0200 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.050 7.180 7.000 7.160 215,586 +0.12(+1.70%)
Jan 30, 2019 7.070 7.160 6.980 7.040 427,990 +0.04(+0.57%)
Jan 29, 2019 6.830 7.060 6.730 7.000 273,746 +0.17(+2.49%)
Jan 28, 2019 6.910 7.000 6.670 6.830 243,088 -0.12(-1.73%)
Jan 25, 2019 6.680 6.960 6.680 6.950 245,100 +0.32(+4.83%)
Jan 24, 2019 6.430 6.710 6.430 6.630 236,269 +0.18(+2.79%)
Jan 23, 2019 6.210 6.550 6.184 6.450 271,190 +0.25(+4.03%)
Jan 22, 2019 6.050 6.370 6.000 6.200 259,413 +0.15(+2.48%)
Jan 18, 2019 5.980 6.130 5.890 6.050 263,300 +0.12(+2.02%)
Jan 17, 2019 5.960 5.990 5.790 5.930 139,967 -0.06(-1.00%)
Jan 16, 2019 6.070 6.150 5.920 5.990 250,947 -0.11(-1.80%)
Jan 15, 2019 5.880 6.200 5.790 6.100 260,923 +0.22(+3.74%)
Jan 14, 2019 5.800 5.920 5.780 5.880 148,478 +0.02(+0.34%)
Jan 11, 2019 5.700 6.025 5.640 5.860 388,500 +0.15(+2.63%)
Jan 10, 2019 5.480 5.740 5.370 5.710 250,741 +0.17(+3.07%)
Jan 09, 2019 5.490 5.630 5.470 5.540 194,556 -0.01(-0.18%)
Jan 08, 2019 5.470 5.690 5.380 5.550 323,210 +0.17(+3.16%)
Jan 07, 2019 5.120 5.490 5.050 5.380 246,068 +0.26(+5.08%)
Jan 04, 2019 5.010 5.150 4.950 5.120 217,500 +0.19(+3.85%)
Jan 03, 2019 4.920 5.080 4.820 4.930 256,829 -0.02(-0.40%)
Jan 02, 2019 4.720 5.080 4.690 4.950 272,524 +0.18(+3.77%)
Dec 31, 2018 4.710 4.860 4.630 4.770 456,400 +0.08(+1.71%)
Dec 28, 2018 4.460 4.790 4.460 4.690 235,500 +0.24(+5.39%)
Dec 27, 2018 4.360 4.480 4.310 4.450 297,803 +0.02(+0.45%)
Dec 26, 2018 4.220 4.450 4.210 4.430 178,322 +0.21(+4.98%)
Dec 24, 2018 4.210 4.370 4.210 4.220 132,100 -0.07(-1.63%)
Dec 21, 2018 4.390 4.450 4.270 4.290 283,500 -0.11(-2.50%)
Dec 20, 2018 4.540 4.569 4.320 4.400 301,164 -0.13(-2.87%)
Dec 19, 2018 4.540 4.690 4.480 4.530 259,986 -0.01(-0.22%)
Dec 18, 2018 4.640 4.670 4.470 4.540 212,731 +0.02(+0.44%)
Dec 17, 2018 4.620 4.720 4.490 4.520 403,073 -0.12(-2.59%)
Dec 14, 2018 4.820 4.985 4.620 4.640 353,000 -0.21(-4.33%)
Dec 13, 2018 4.960 4.980 4.740 4.850 281,959 -0.11(-2.22%)
Dec 12, 2018 4.920 5.050 4.876 4.960 194,349 +0.07(+1.43%)
Dec 11, 2018 4.990 5.130 4.835 4.890 359,392 -0.04(-0.81%)
Dec 10, 2018 5.100 5.100 4.920 4.930 279,990 -0.18(-3.52%)
Dec 07, 2018 5.190 5.460 5.020 5.110 266,100 -0.11(-2.11%)
Dec 06, 2018 5.250 5.280 5.060 5.220 271,457 -0.12(-2.25%)
Dec 04, 2018 5.510 5.570 5.300 5.340 198,800 -0.16(-2.91%)
Dec 03, 2018 5.540 5.690 5.470 5.500 283,484 +0.07(+1.29%)
Nov 30, 2018 5.700 5.700 5.360 5.430 438,400 -0.26(-4.57%)
Nov 29, 2018 5.690 5.800 5.610 5.690 155,539 -0.01(-0.18%)
Nov 28, 2018 5.650 5.770 5.580 5.700 168,257 +0.09(+1.60%)
Nov 27, 2018 5.720 5.760 5.540 5.610 185,815 -0.11(-1.92%)
Nov 26, 2018 5.730 5.850 5.510 5.720 290,305 +0.07(+1.24%)
Nov 23, 2018 5.690 5.770 5.620 5.650 69,500 -0.10(-1.74%)
Nov 21, 2018 5.750 5.750 5.750 0 +0.19(+3.42%)
Nov 20, 2018 5.510 5.640 5.360 5.560 335,874 -0.08(-1.42%)
Nov 19, 2018 5.710 5.840 5.600 5.640 224,264 -0.09(-1.57%)
Nov 16, 2018 5.940 5.950 5.535 5.730 342,000 -0.26(-4.34%)
Nov 15, 2018 5.870 6.000 5.780 5.990 185,725 +0.07(+1.18%)
Nov 14, 2018 6.040 6.130 5.860 5.920 219,325 -0.01(-0.17%)
Nov 13, 2018 6.140 6.140 5.820 5.930 314,338 -0.21(-3.42%)
Nov 12, 2018 6.020 6.220 5.980 6.140 218,818 +0.06(+0.99%)
Nov 09, 2018 6.330 6.380 6.025 6.080 403,700 -0.32(-5.00%)
Nov 08, 2018 6.030 6.420 6.010 6.400 515,630 +0.39(+6.49%)
Nov 07, 2018 6.190 6.220 5.780 6.010 434,919 -0.11(-1.80%)
Nov 06, 2018 5.730 6.350 5.590 6.120 832,938 +0.39(+6.81%)
Nov 05, 2018 5.610 6.070 5.560 5.730 810,411 +0.19(+3.43%)
Nov 02, 2018 5.700 5.765 5.320 5.540 683,600 -0.10(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.