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 (%)
Apr 30, 2018 6.370 6.400 6.180 6.230 128,424 -0.10(-1.58%)
Apr 27, 2018 6.200 6.340 6.050 6.330 121,844 +0.16(+2.59%)
Apr 26, 2018 6.000 6.240 5.940 6.170 146,653 +0.18(+3.01%)
Apr 25, 2018 6.170 6.170 5.850 5.990 166,287 -0.14(-2.28%)
Apr 24, 2018 5.890 6.190 5.770 6.130 257,371 +0.30(+5.15%)
Apr 23, 2018 5.760 5.890 5.710 5.830 131,388 +0.11(+1.92%)
Apr 20, 2018 5.820 5.890 5.700 5.720 120,783 -0.13(-2.22%)
Apr 19, 2018 5.830 5.960 5.760 5.850 114,378 +0.04(+0.69%)
Apr 18, 2018 5.840 5.940 5.780 5.810 127,911 +0.00(+0.00%)
Apr 17, 2018 5.880 5.940 5.800 5.810 96,643 +0.04(+0.69%)
Apr 16, 2018 5.650 5.850 5.591 5.770 95,293 +0.13(+2.30%)
Apr 13, 2018 5.740 5.790 5.600 5.640 52,140 -0.06(-1.05%)
Apr 12, 2018 5.750 5.850 5.680 5.700 83,824 -0.05(-0.87%)
Apr 11, 2018 5.720 5.825 5.710 5.750 53,928 -0.01(-0.17%)
Apr 10, 2018 5.670 5.850 5.610 5.760 113,880 +0.17(+3.04%)
Apr 09, 2018 5.840 5.840 5.570 5.590 135,967 -0.19(-3.29%)
Apr 06, 2018 5.780 5.880 5.710 5.780 94,092 -0.05(-0.86%)
Apr 05, 2018 5.790 5.880 5.770 5.830 82,400 +0.08(+1.39%)
Apr 04, 2018 5.580 5.776 5.560 5.750 137,403 +0.08(+1.41%)
Apr 03, 2018 5.650 5.750 5.560 5.670 211,842 +0.15(+2.72%)
Apr 02, 2018 5.500 5.610 5.330 5.520 161,709 +0.08(+1.47%)
Mar 29, 2018 5.440 5.440 5.440 0 +0.06(+1.12%)
Mar 28, 2018 5.590 5.640 5.335 5.380 157,959 -0.19(-3.41%)
Mar 27, 2018 5.640 5.650 5.500 5.570 117,145 -0.04(-0.71%)
Mar 26, 2018 5.410 5.650 5.310 5.610 180,157 +0.30(+5.65%)
Mar 23, 2018 5.390 5.440 5.260 5.310 155,329 -0.05(-0.93%)
Mar 22, 2018 5.450 5.480 5.230 5.360 219,231 -0.14(-2.55%)
Mar 21, 2018 5.400 5.640 5.370 5.500 151,674 +0.10(+1.85%)
Mar 20, 2018 5.640 5.700 5.370 5.400 149,549 -0.25(-4.42%)
Mar 19, 2018 5.650 5.670 5.440 5.650 207,826 +0.00(+0.00%)
Mar 16, 2018 5.530 5.790 5.475 5.650 290,743 +0.12(+2.17%)
Mar 15, 2018 5.400 5.540 5.370 5.530 120,836 +0.14(+2.60%)
Mar 14, 2018 5.470 5.500 5.386 5.390 94,943 -0.04(-0.74%)
Mar 13, 2018 5.600 5.860 5.380 5.430 302,433 -0.13(-2.34%)
Mar 12, 2018 5.490 5.650 5.320 5.560 278,694 +0.25(+4.71%)
Mar 09, 2018 5.100 5.760 5.050 5.310 1,019,430 +0.59(+12.50%)
Mar 08, 2018 4.930 4.980 4.690 4.720 91,392 -0.20(-4.07%)
Mar 07, 2018 4.960 4.920 133,798 +0.01(+0.20%)
Mar 06, 2018 4.720 4.950 4.690 4.910 105,475 +0.19(+4.03%)
Mar 05, 2018 4.870 4.900 4.690 4.720 109,599 -0.15(-3.08%)
Mar 02, 2018 4.800 4.895 4.680 4.870 109,310 +0.03(+0.62%)
Mar 01, 2018 5.030 5.100 4.750 4.840 201,227 -0.21(-4.16%)
Feb 28, 2018 4.990 5.120 4.950 5.050 422,698 +0.04(+0.80%)
Feb 27, 2018 4.890 5.020 4.820 5.010 178,611 +0.23(+4.81%)
Feb 26, 2018 4.870 4.870 4.760 4.780 59,763 -0.05(-1.04%)
Feb 23, 2018 4.780 4.860 4.780 4.830 73,645 +0.08(+1.68%)
Feb 22, 2018 4.730 4.850 4.699 4.750 104,206 +0.02(+0.42%)
Feb 21, 2018 4.870 4.920 4.710 4.730 172,149 -0.12(-2.47%)
Feb 20, 2018 5.010 5.080 4.830 4.850 113,483 -0.14(-2.81%)
Feb 16, 2018 4.990 4.990 4.990 0 -0.07(-1.38%)
Feb 15, 2018 5.120 5.185 5.020 5.060 153,105 -0.03(-0.59%)
Feb 14, 2018 4.990 5.140 4.910 5.090 135,671 +0.09(+1.80%)
Feb 13, 2018 4.720 5.010 4.720 5.000 186,905 +0.23(+4.82%)
Feb 12, 2018 4.700 4.780 4.560 4.770 121,653 +0.10(+2.14%)
Feb 09, 2018 4.900 4.900 4.470 4.670 257,224 -0.19(-3.91%)
Feb 08, 2018 4.750 5.000 4.610 4.860 304,934 +0.13(+2.75%)
Feb 07, 2018 4.230 5.070 3.570 4.730 766,014 -0.02(-0.42%)
Feb 06, 2018 4.400 4.970 4.360 4.750 376,423 +0.17(+3.71%)
Feb 05, 2018 4.630 4.680 4.500 4.580 200,834 -0.11(-2.35%)
Feb 02, 2018 4.690 4.800 4.609 4.690 174,830 -0.07(-1.47%)
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.