Skip to main content

The Container Store Group Inc (NY: TCS )

1.140 +0.040 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.00 28.99 27.82 28.66 415,763 +0.57(+2.03%)
May 29, 2014 27.06 28.25 26.80 28.09 285,815 +1.22(+4.54%)
May 28, 2014 27.63 27.78 26.82 26.87 290,044 -0.72(-2.61%)
May 27, 2014 27.95 28.49 27.50 27.59 385,336 +0.29(+1.06%)
May 23, 2014 26.27 27.30 27.30 27.30 509,100 +1.05(+4.00%)
May 22, 2014 25.33 26.26 25.16 26.25 152,990 +0.86(+3.39%)
May 21, 2014 26.02 26.13 25.18 25.39 349,901 -0.61(-2.35%)
May 20, 2014 26.52 26.60 25.44 26.00 382,239 -0.75(-2.80%)
May 19, 2014 27.10 27.44 26.72 26.75 268,897 -0.59(-2.16%)
May 16, 2014 27.04 27.38 26.61 27.34 250,073 +0.20(+0.74%)
May 15, 2014 26.76 27.23 26.27 27.14 316,868 +0.22(+0.82%)
May 14, 2014 27.07 27.50 26.70 26.92 301,661 -0.33(-1.21%)
May 13, 2014 27.40 27.88 26.98 27.25 476,124 -0.25(-0.91%)
May 12, 2014 26.18 27.69 26.18 27.50 533,453 +1.55(+5.97%)
May 09, 2014 25.70 26.09 25.70 25.95 315,512 +0.16(+0.62%)
May 08, 2014 25.79 26.82 25.56 25.79 713,291 -0.18(-0.69%)
May 07, 2014 26.61 26.77 25.50 25.97 579,160 -0.66(-2.48%)
May 06, 2014 27.80 27.98 26.57 26.63 575,983 -1.27(-4.55%)
May 05, 2014 28.65 28.80 27.79 27.90 397,184 -0.96(-3.33%)
May 02, 2014 27.82 29.00 27.81 28.86 349,627 +1.07(+3.85%)
May 01, 2014 27.68 28.04 27.22 27.79 370,127 +0.20(+0.72%)
Apr 30, 2014 28.37 28.96 27.50 27.59 638,963 -0.91(-3.19%)
Apr 29, 2014 27.08 29.63 26.14 28.50 2,204,264 -1.37(-4.59%)
Apr 28, 2014 30.00 30.14 29.00 29.87 782,347 -0.03(-0.10%)
Apr 25, 2014 30.50 30.56 29.66 29.90 470,581 -0.77(-2.51%)
Apr 24, 2014 31.39 31.42 30.07 30.67 405,835 -0.49(-1.57%)
Apr 23, 2014 31.25 32.05 31.06 31.16 441,225 -0.28(-0.89%)
Apr 22, 2014 31.48 31.71 31.00 31.44 395,727 -0.06(-0.19%)
Apr 21, 2014 31.81 32.68 31.50 31.50 301,685 -0.11(-0.35%)
Apr 17, 2014 31.05 31.61 31.61 31.61 288,000 +0.59(+1.90%)
Apr 16, 2014 31.01 31.58 30.70 31.02 223,741 +0.12(+0.39%)
Apr 15, 2014 31.00 31.75 29.36 30.90 582,677 -0.09(-0.29%)
Apr 14, 2014 31.59 31.70 30.14 30.99 659,800 -0.26(-0.83%)
Apr 11, 2014 31.16 31.82 30.25 31.25 485,097 -0.60(-1.88%)
Apr 10, 2014 32.76 32.98 31.17 31.85 645,025 -0.95(-2.90%)
Apr 09, 2014 33.22 33.50 32.17 32.80 340,049 -0.41(-1.23%)
Apr 08, 2014 33.95 34.16 32.43 33.21 664,966 -0.82(-2.41%)
Apr 07, 2014 34.30 34.50 33.46 34.03 320,257 -0.52(-1.51%)
Apr 04, 2014 35.66 35.66 34.24 34.55 429,368 -0.86(-2.43%)
Apr 03, 2014 36.41 36.79 34.78 35.41 690,124 -0.88(-2.42%)
Apr 02, 2014 34.90 36.49 34.44 36.29 401,588 +1.57(+4.52%)
Apr 01, 2014 33.96 35.39 33.65 34.72 407,783 +0.77(+2.27%)
Mar 31, 2014 32.68 34.50 32.31 33.95 511,177 +1.27(+3.89%)
Mar 28, 2014 31.97 33.00 31.66 32.68 397,669 +0.71(+2.22%)
Mar 27, 2014 31.92 32.01 31.01 31.97 479,621 -0.11(-0.34%)
Mar 26, 2014 33.13 33.47 31.64 32.08 711,806 -0.99(-2.99%)
Mar 25, 2014 34.24 34.26 32.89 33.07 1,080,973 -0.79(-2.33%)
Mar 24, 2014 34.50 34.81 33.20 33.86 457,981 -0.61(-1.77%)
Mar 21, 2014 35.64 35.90 34.17 34.47 1,063,829 -1.09(-3.07%)
Mar 20, 2014 34.94 35.68 34.50 35.56 211,206 +0.58(+1.66%)
Mar 19, 2014 35.84 36.00 34.82 34.98 157,365 -0.84(-2.35%)
Mar 18, 2014 35.49 36.30 35.18 35.82 234,496 +0.41(+1.16%)
Mar 17, 2014 35.43 35.68 35.10 35.41 159,887 +0.13(+0.37%)
Mar 14, 2014 34.69 35.88 34.69 35.28 347,161 +0.20(+0.57%)
Mar 13, 2014 35.71 35.98 34.38 35.08 424,440 -0.35(-0.99%)
Mar 12, 2014 33.80 36.27 33.50 35.43 591,896 +1.33(+3.90%)
Mar 11, 2014 34.83 34.90 33.70 34.10 551,735 -0.66(-1.90%)
Mar 10, 2014 34.66 35.10 34.08 34.76 440,575 -0.10(-0.29%)
Mar 07, 2014 35.89 35.89 34.69 34.86 280,962 -0.94(-2.63%)
Mar 06, 2014 36.75 37.25 35.57 35.80 260,706 -0.25(-0.69%)
Mar 05, 2014 36.26 36.55 35.68 36.05 151,366 -0.20(-0.55%)
Mar 04, 2014 35.74 36.50 35.29 36.25 347,667 +0.87(+2.46%)
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.