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 )

0.8652 -0.0040 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 1.950 1.950 1.860 1.880 110,781 -0.03(-1.57%)
Nov 29, 2023 1.920 2.000 1.890 1.910 354,334 +0.05(+2.69%)
Nov 28, 2023 1.860 1.890 1.815 1.860 187,332 -0.02(-1.06%)
Nov 27, 2023 1.890 1.935 1.845 1.880 140,026 -0.03(-1.57%)
Nov 24, 2023 1.820 1.920 1.820 1.910 74,180 +0.06(+3.24%)
Nov 22, 2023 1.820 1.880 1.810 1.850 106,680 +0.01(+0.54%)
Nov 21, 2023 1.870 1.880 1.810 1.840 104,658 -0.04(-2.13%)
Nov 20, 2023 1.820 1.905 1.810 1.880 147,795 +0.03(+1.62%)
Nov 17, 2023 1.890 1.890 1.800 1.850 99,832 -0.01(-0.54%)
Nov 16, 2023 1.940 1.955 1.820 1.860 334,837 -0.06(-3.12%)
Nov 15, 2023 1.840 2.060 1.830 1.920 552,569 +0.11(+6.08%)
Nov 14, 2023 1.760 1.910 1.760 1.810 524,792 +0.06(+3.43%)
Nov 13, 2023 1.790 1.840 1.725 1.750 249,657 -0.08(-4.37%)
Nov 10, 2023 1.820 1.843 1.730 1.830 164,373 +0.03(+1.67%)
Nov 09, 2023 1.880 1.880 1.770 1.800 212,623 -0.07(-3.74%)
Nov 08, 2023 1.860 1.920 1.860 1.870 72,757 -0.02(-1.06%)
Nov 07, 2023 1.880 1.937 1.870 1.890 113,552 -0.02(-1.05%)
Nov 06, 2023 1.890 1.920 1.845 1.910 110,042 +0.00(+0.00%)
Nov 03, 2023 1.820 2.000 1.820 1.910 289,213 +0.10(+5.52%)
Nov 02, 2023 1.760 1.835 1.729 1.810 201,755 +0.05(+2.84%)
Nov 01, 2023 1.940 1.940 1.562 1.760 404,608 -0.09(-4.86%)
Oct 31, 2023 1.840 1.900 1.816 1.850 244,147 +0.01(+0.54%)
Oct 30, 2023 1.860 1.900 1.825 1.840 234,322 -0.02(-1.08%)
Oct 27, 2023 1.850 1.900 1.810 1.860 184,928 +0.04(+2.20%)
Oct 26, 2023 1.860 1.890 1.790 1.820 417,890 -0.05(-2.67%)
Oct 25, 2023 1.990 1.990 1.870 1.870 429,643 -0.10(-5.08%)
Oct 24, 2023 2.160 2.170 1.960 1.970 368,161 -0.16(-7.51%)
Oct 23, 2023 2.170 2.180 2.080 2.130 333,950 -0.07(-3.18%)
Oct 20, 2023 2.120 2.220 2.120 2.200 233,323 +0.05(+2.33%)
Oct 19, 2023 2.160 2.210 2.135 2.150 189,756 -0.02(-0.92%)
Oct 18, 2023 2.180 2.210 2.125 2.170 122,618 -0.03(-1.36%)
Oct 17, 2023 2.050 2.230 2.040 2.200 273,269 +0.12(+5.77%)
Oct 16, 2023 2.010 2.130 2.000 2.080 228,155 +0.05(+2.46%)
Oct 13, 2023 2.010 2.060 1.955 2.030 163,654 +0.02(+1.00%)
Oct 12, 2023 2.070 2.080 1.960 2.010 240,594 -0.04(-1.95%)
Oct 11, 2023 2.110 2.170 2.020 2.050 190,967 -0.05(-2.38%)
Oct 10, 2023 2.020 2.160 2.000 2.100 269,248 +0.08(+3.96%)
Oct 09, 2023 2.050 2.080 1.970 2.020 299,101 -0.09(-4.27%)
Oct 06, 2023 2.000 2.190 2.000 2.110 396,752 +0.08(+3.94%)
Oct 05, 2023 2.140 2.170 1.950 2.030 656,120 -0.15(-6.88%)
Oct 04, 2023 2.160 2.255 2.120 2.180 395,033 +0.03(+1.40%)
Oct 03, 2023 2.180 2.255 2.150 2.150 411,473 -0.06(-2.71%)
Oct 02, 2023 2.220 2.280 2.150 2.210 725,718 -0.04(-1.78%)
Sep 29, 2023 2.200 2.270 2.200 2.250 323,045 +0.06(+2.74%)
Sep 28, 2023 2.010 2.200 1.970 2.190 406,396 +0.19(+9.50%)
Sep 27, 2023 1.860 2.010 1.850 2.000 1,216,357 +0.13(+6.95%)
Sep 26, 2023 1.980 1.980 1.850 1.870 510,514 -0.09(-4.59%)
Sep 25, 2023 2.020 1.995 1.920 1.960 515,608 -0.06(-2.97%)
Sep 22, 2023 2.100 2.132 2.020 2.020 331,289 -0.08(-3.81%)
Sep 21, 2023 2.100 2.150 2.090 2.100 233,417 -0.03(-1.41%)
Sep 20, 2023 2.180 2.220 2.110 2.130 245,887 -0.03(-1.39%)
Sep 19, 2023 2.150 2.260 2.130 2.160 295,609 -0.03(-1.37%)
Sep 18, 2023 2.180 2.265 2.135 2.190 453,606 -0.14(-6.01%)
Sep 15, 2023 2.300 2.340 2.250 2.330 546,029 +0.01(+0.43%)
Sep 14, 2023 2.230 2.344 2.210 2.320 260,975 +0.11(+4.98%)
Sep 13, 2023 2.150 2.250 2.140 2.210 287,304 +0.07(+3.27%)
Sep 12, 2023 2.130 2.220 2.070 2.140 624,110 +0.02(+0.94%)
Sep 11, 2023 2.180 2.220 2.100 2.120 281,432 -0.05(-2.30%)
Sep 08, 2023 2.200 2.220 2.120 2.170 267,566 -0.03(-1.36%)
Sep 07, 2023 2.220 2.265 2.120 2.200 503,996 -0.03(-1.35%)
Sep 06, 2023 2.290 2.300 2.210 2.230 227,006 -0.04(-1.76%)
Sep 05, 2023 2.360 2.360 2.270 2.270 264,242 -0.04(-1.73%)
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.