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 (%)
Jun 29, 2018 8.570 8.670 8.360 8.410 119,405 -0.13(-1.52%)
Jun 28, 2018 8.330 8.760 8.250 8.540 179,697 +0.21(+2.52%)
Jun 27, 2018 8.710 8.750 8.320 8.330 114,363 -0.43(-4.91%)
Jun 26, 2018 8.530 8.800 8.463 8.760 157,913 +0.22(+2.58%)
Jun 25, 2018 8.700 8.700 8.430 8.540 164,410 -0.16(-1.84%)
Jun 22, 2018 8.550 8.760 8.400 8.700 317,015 -0.01(-0.11%)
Jun 21, 2018 8.660 8.930 8.610 8.710 210,175 +0.06(+0.69%)
Jun 20, 2018 8.680 8.830 8.580 8.650 144,589 -0.01(-0.12%)
Jun 19, 2018 8.380 8.740 8.135 8.660 259,814 +0.23(+2.73%)
Jun 18, 2018 8.660 8.750 8.370 8.430 197,845 -0.31(-3.55%)
Jun 15, 2018 8.850 8.150 8.740 482,679 +0.59(+7.24%)
Jun 14, 2018 8.000 8.210 7.850 8.150 242,211 +0.16(+2.00%)
Jun 13, 2018 8.140 8.200 7.900 7.990 213,701 -0.15(-1.84%)
Jun 12, 2018 8.450 8.540 8.050 8.140 206,017 -0.27(-3.21%)
Jun 11, 2018 8.240 8.470 8.170 8.410 321,239 +0.19(+2.31%)
Jun 08, 2018 8.350 8.420 8.090 8.220 178,785 -0.13(-1.56%)
Jun 07, 2018 8.310 8.560 8.230 8.350 229,982 +0.04(+0.48%)
Jun 06, 2018 8.385 8.310 214,786 +0.32(+4.01%)
Jun 05, 2018 7.870 8.040 7.850 7.990 196,810 +0.14(+1.78%)
Jun 04, 2018 7.700 8.032 7.690 7.850 278,070 +0.17(+2.21%)
Jun 01, 2018 7.700 7.750 7.550 7.680 182,271 +0.02(+0.26%)
May 31, 2018 7.860 7.910 7.650 7.660 147,908 -0.21(-2.67%)
May 30, 2018 7.680 7.950 7.630 7.870 228,303 +0.22(+2.88%)
May 29, 2018 7.710 7.920 7.520 7.650 403,228 -0.17(-2.17%)
May 25, 2018 7.820 7.820 7.820 0 +0.52(+7.12%)
May 24, 2018 7.500 7.596 7.250 7.300 594,880 -0.27(-3.57%)
May 23, 2018 7.320 7.640 7.250 7.570 1,326,814 -0.61(-7.46%)
May 22, 2018 7.660 8.500 7.616 8.180 940,684 +0.62(+8.20%)
May 21, 2018 8.250 8.410 7.480 7.560 1,048,232 -0.45(-5.62%)
May 18, 2018 7.310 8.330 7.210 8.010 1,353,023 +0.72(+9.88%)
May 17, 2018 7.120 7.351 7.100 7.290 170,745 +0.22(+3.11%)
May 16, 2018 6.470 7.100 6.470 7.070 452,942 +0.64(+9.95%)
May 15, 2018 6.430 6.550 6.380 6.430 146,062 -0.06(-0.92%)
May 14, 2018 6.380 6.510 6.380 6.490 117,220 +0.08(+1.25%)
May 11, 2018 6.370 6.480 6.370 6.410 96,152 +0.01(+0.16%)
May 10, 2018 6.320 6.585 6.310 6.400 117,154 +0.06(+0.95%)
May 09, 2018 6.510 6.530 6.320 6.340 124,366 -0.14(-2.16%)
May 08, 2018 6.560 6.580 6.360 6.480 120,321 -0.09(-1.37%)
May 07, 2018 6.280 6.620 6.210 6.570 181,028 +0.36(+5.80%)
May 04, 2018 6.070 6.380 5.960 6.210 145,421 +0.13(+2.14%)
May 03, 2018 6.220 6.250 6.060 6.080 77,491 -0.16(-2.56%)
May 02, 2018 6.200 6.310 6.180 6.240 50,149 +0.01(+0.16%)
May 01, 2018 6.210 6.250 6.090 6.230 74,453 +0.00(+0.00%)
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%)
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.