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 )

0.9100 -0.0695 (-7.10%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2018 6.010 6.010 5.260 5.640 1,443,251 -0.27(-4.57%)
Oct 31, 2018 6.820 7.840 5.720 5.910 3,812,751 -4.14(-41.19%)
Oct 30, 2018 9.650 10.08 9.650 10.05 288,912 +0.36(+3.72%)
Oct 29, 2018 9.700 9.930 9.570 9.690 128,850 +0.12(+1.25%)
Oct 26, 2018 9.550 9.730 9.320 9.570 291,900 -0.11(-1.14%)
Oct 25, 2018 9.640 10.14 9.624 9.680 230,186 +0.11(+1.15%)
Oct 24, 2018 10.18 10.30 9.500 9.570 380,831 -0.63(-6.18%)
Oct 23, 2018 9.820 10.27 9.510 10.20 423,358 +0.25(+2.51%)
Oct 22, 2018 9.940 10.23 9.900 9.950 216,982 +0.05(+0.51%)
Oct 19, 2018 10.42 10.42 9.840 9.900 313,000 -0.50(-4.81%)
Oct 18, 2018 10.51 10.76 10.37 10.40 165,758 -0.17(-1.61%)
Oct 17, 2018 10.71 10.71 10.41 10.57 258,942 -0.17(-1.58%)
Oct 16, 2018 10.39 10.75 10.27 10.74 168,480 +0.41(+3.97%)
Oct 15, 2018 9.990 10.54 9.990 10.33 186,045 +0.34(+3.40%)
Oct 12, 2018 10.33 10.40 9.860 9.990 180,100 -0.17(-1.67%)
Oct 11, 2018 10.19 10.55 10.12 10.16 161,212 +0.00(+0.00%)
Oct 10, 2018 10.35 10.55 10.07 10.16 248,627 -0.21(-2.03%)
Oct 09, 2018 10.11 10.50 10.07 10.37 291,750 +0.20(+1.97%)
Oct 08, 2018 10.22 10.55 10.13 10.17 274,439 -0.08(-0.78%)
Oct 05, 2018 10.26 10.52 10.14 10.25 251,100 +0.00(+0.00%)
Oct 04, 2018 10.34 10.45 10.02 10.25 250,788 -0.12(-1.16%)
Oct 03, 2018 10.29 10.41 10.17 10.37 177,811 +0.11(+1.07%)
Oct 02, 2018 10.41 10.46 10.13 10.26 224,051 -0.18(-1.72%)
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.