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 )

0.9023 +0.0223 (+2.53%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 9, 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 (%)
Nov 30, 2017 5.800 5.880 5.620 5.700 208,466 -0.10(-1.72%)
Nov 29, 2017 5.480 5.810 5.480 5.800 213,367 +0.31(+5.65%)
Nov 28, 2017 5.250 5.550 5.230 5.490 187,055 +0.27(+5.17%)
Nov 27, 2017 5.350 5.350 5.120 5.220 119,281 -0.16(-2.97%)
Nov 24, 2017 5.240 5.390 5.100 5.380 72,557 +0.20(+3.86%)
Nov 22, 2017 5.420 5.470 5.180 5.180 177,887 -0.22(-4.07%)
Nov 21, 2017 5.510 5.550 5.330 5.400 120,621 -0.10(-1.82%)
Nov 20, 2017 5.550 5.620 5.310 5.500 209,163 -0.01(-0.18%)
Nov 17, 2017 5.310 5.550 5.210 5.510 223,455 +0.28(+5.35%)
Nov 16, 2017 5.060 5.270 5.040 5.230 272,192 +0.21(+4.18%)
Nov 15, 2017 5.480 5.500 5.010 5.020 387,325 -0.48(-8.73%)
Nov 14, 2017 5.570 5.740 5.430 5.500 351,163 -0.06(-1.08%)
Nov 13, 2017 5.410 5.650 5.380 5.560 301,721 +0.19(+3.54%)
Nov 10, 2017 5.370 5.490 5.201 5.370 389,028 +0.03(+0.56%)
Nov 09, 2017 5.150 5.590 5.150 5.340 823,502 +0.14(+2.69%)
Nov 08, 2017 4.700 5.230 4.170 5.200 2,146,191 +1.37(+35.77%)
Nov 07, 2017 3.880 3.980 3.780 3.830 396,161 +0.06(+1.59%)
Nov 06, 2017 3.550 3.850 3.550 3.770 254,026 +0.21(+5.90%)
Nov 03, 2017 3.690 3.690 3.530 3.560 250,193 -0.07(-1.93%)
Nov 02, 2017 3.680 3.700 3.590 3.630 168,639 -0.05(-1.36%)
Nov 01, 2017 3.630 3.825 3.620 3.680 214,238 +0.07(+1.94%)
Oct 31, 2017 3.710 3.740 3.600 3.610 227,170 -0.10(-2.70%)
Oct 30, 2017 3.790 3.803 3.690 3.710 229,625 -0.09(-2.37%)
Oct 27, 2017 3.930 3.980 3.790 3.800 251,997 -0.14(-3.55%)
Oct 26, 2017 3.980 4.040 3.920 3.940 70,414 -0.03(-0.76%)
Oct 25, 2017 3.930 3.980 3.910 3.970 137,398 +0.02(+0.51%)
Oct 24, 2017 3.960 3.990 3.930 3.950 70,174 +0.00(+0.00%)
Oct 23, 2017 4.000 4.130 3.910 3.950 206,550 -0.04(-1.00%)
Oct 20, 2017 3.970 4.060 3.910 3.990 115,319 +0.05(+1.27%)
Oct 19, 2017 4.050 4.070 3.900 3.940 178,627 -0.16(-3.90%)
Oct 18, 2017 4.190 4.300 4.070 4.100 134,681 -0.13(-3.07%)
Oct 17, 2017 4.070 4.240 4.030 4.230 196,230 +0.14(+3.42%)
Oct 16, 2017 3.960 4.110 3.940 4.090 127,514 +0.15(+3.81%)
Oct 13, 2017 3.980 4.010 3.930 3.940 151,759 +0.00(+0.00%)
Oct 12, 2017 4.030 4.040 3.920 3.940 331,723 -0.12(-2.96%)
Oct 11, 2017 4.030 4.140 4.010 4.060 161,091 +0.01(+0.25%)
Oct 10, 2017 4.100 4.174 4.030 4.050 183,455 -0.01(-0.25%)
Oct 09, 2017 4.210 4.240 4.010 4.060 201,621 -0.17(-4.02%)
Oct 06, 2017 4.250 4.280 4.180 4.230 82,549 -0.02(-0.47%)
Oct 05, 2017 4.250 4.330 4.200 4.250 93,353 +0.00(+0.00%)
Oct 04, 2017 4.230 4.380 4.200 4.250 192,857 +0.06(+1.43%)
Oct 03, 2017 4.270 4.300 4.160 4.190 93,114 -0.07(-1.64%)
Oct 02, 2017 4.240 4.280 4.190 4.260 93,739 +0.05(+1.19%)
Sep 29, 2017 4.310 4.340 4.190 4.210 129,108 -0.10(-2.32%)
Sep 28, 2017 4.320 4.390 4.280 4.310 138,751 +0.03(+0.70%)
Sep 27, 2017 4.240 4.280 131,180 +0.01(+0.23%)
Sep 26, 2017 4.250 4.360 4.241 4.270 60,555 +0.03(+0.71%)
Sep 25, 2017 4.280 4.430 4.220 4.240 108,731 -0.05(-1.17%)
Sep 22, 2017 4.250 4.310 4.200 4.290 90,096 +0.04(+0.94%)
Sep 21, 2017 4.200 4.310 4.180 4.250 183,242 +0.04(+0.95%)
Sep 20, 2017 4.160 4.220 4.120 4.210 159,121 +0.02(+0.48%)
Sep 19, 2017 4.170 4.260 4.110 4.190 158,143 +0.05(+1.21%)
Sep 18, 2017 4.150 4.180 4.100 4.140 103,380 -0.01(-0.24%)
Sep 15, 2017 4.160 4.200 4.080 4.150 227,860 +0.00(+0.00%)
Sep 14, 2017 4.170 4.210 4.100 4.150 177,824 +0.00(+0.00%)
Sep 13, 2017 4.090 4.240 4.090 4.150 185,217 +0.05(+1.22%)
Sep 12, 2017 4.180 4.280 4.080 4.100 184,814 -0.08(-1.91%)
Sep 11, 2017 4.220 4.230 4.160 4.180 114,347 -0.05(-1.18%)
Sep 08, 2017 4.200 4.250 4.080 4.230 163,561 +0.03(+0.71%)
Sep 07, 2017 4.140 4.220 4.120 4.200 113,287 +0.09(+2.19%)
Sep 06, 2017 4.150 4.200 4.040 4.110 139,425 +0.00(+0.00%)
Sep 05, 2017 4.190 4.245 4.020 4.110 124,013 -0.11(-2.61%)
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.