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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2017 4.830 4.880 4.750 4.870 190,767 -0.01(-0.20%)
Jan 30, 2017 5.030 5.040 4.850 4.880 330,933 -0.18(-3.56%)
Jan 27, 2017 5.010 5.070 4.990 5.060 331,681 +0.05(+1.00%)
Jan 26, 2017 5.110 5.110 5.000 5.010 215,136 -0.09(-1.76%)
Jan 25, 2017 5.070 5.200 5.050 5.100 233,969 +0.04(+0.79%)
Jan 24, 2017 5.080 5.146 5.008 5.060 235,326 -0.02(-0.39%)
Jan 23, 2017 5.090 5.125 4.960 5.080 202,090 -0.01(-0.20%)
Jan 20, 2017 5.150 5.180 5.040 5.090 229,763 +0.00(+0.00%)
Jan 19, 2017 5.150 5.150 5.020 5.090 386,435 -0.08(-1.55%)
Jan 18, 2017 5.120 5.180 5.000 5.170 341,072 -0.01(-0.19%)
Jan 17, 2017 5.420 5.420 5.050 5.180 705,114 -0.41(-7.33%)
Jan 13, 2017 5.590 5.590 5.590 0 -0.06(-1.06%)
Jan 12, 2017 5.780 5.780 5.500 5.650 294,931 -0.11(-1.91%)
Jan 11, 2017 5.910 5.910 5.660 5.760 179,765 -0.12(-2.04%)
Jan 10, 2017 5.800 6.030 5.800 5.880 249,894 +0.15(+2.62%)
Jan 09, 2017 5.850 5.890 5.660 5.730 262,020 -0.10(-1.72%)
Jan 06, 2017 6.290 6.290 5.820 5.830 548,585 -0.46(-7.31%)
Jan 05, 2017 6.600 6.600 6.220 6.290 287,987 -0.40(-5.98%)
Jan 04, 2017 6.510 6.740 6.500 6.690 193,188 +0.20(+3.08%)
Jan 03, 2017 6.360 6.597 6.300 6.490 272,232 +0.14(+2.20%)
Dec 30, 2016 6.350 6.350 6.350 0 -0.18(-2.76%)
Dec 29, 2016 6.450 6.620 6.410 6.530 221,305 +0.08(+1.24%)
Dec 28, 2016 6.690 6.720 6.390 6.450 190,684 -0.18(-2.71%)
Dec 27, 2016 6.540 6.650 6.380 6.630 275,281 +0.09(+1.38%)
Dec 23, 2016 6.540 6.540 6.540 0 -0.14(-2.10%)
Dec 22, 2016 7.100 7.140 6.500 6.680 363,824 -0.41(-5.78%)
Dec 21, 2016 7.180 7.190 7.020 7.090 208,331 -0.06(-0.84%)
Dec 20, 2016 6.850 7.190 6.750 7.150 365,859 +0.21(+3.03%)
Dec 19, 2016 6.960 7.190 6.833 6.940 364,702 -0.18(-2.53%)
Dec 16, 2016 7.050 7.330 7.010 7.120 521,595 +0.13(+1.86%)
Dec 15, 2016 7.130 7.382 6.805 6.990 558,062 -0.18(-2.51%)
Dec 14, 2016 7.520 7.540 7.120 7.170 398,023 -0.33(-4.40%)
Dec 13, 2016 7.600 7.660 7.260 7.500 464,269 +0.02(+0.27%)
Dec 12, 2016 8.130 8.250 7.450 7.480 773,712 -0.59(-7.31%)
Dec 09, 2016 7.510 8.340 7.510 8.070 1,426,399 +0.56(+7.46%)
Dec 08, 2016 6.840 7.540 6.700 7.510 671,185 +0.72(+10.60%)
Dec 07, 2016 6.350 6.920 6.300 6.790 492,703 +0.56(+8.99%)
Dec 06, 2016 6.000 6.270 5.940 6.230 354,022 +0.20(+3.32%)
Dec 05, 2016 5.940 6.090 5.940 6.030 385,736 +0.13(+2.20%)
Dec 02, 2016 5.820 6.000 5.750 5.900 247,140 +0.09(+1.55%)
Dec 01, 2016 5.790 5.900 5.680 5.810 256,092 +0.06(+1.04%)
Nov 30, 2016 6.000 6.080 5.700 5.750 355,445 -0.24(-4.01%)
Nov 29, 2016 5.860 6.060 5.800 5.990 554,713 +0.22(+3.81%)
Nov 28, 2016 6.040 6.040 5.700 5.770 403,918 -0.17(-2.86%)
Nov 25, 2016 6.010 6.058 5.900 5.940 119,103 -0.07(-1.16%)
Nov 23, 2016 6.010 6.010 6.010 0 +0.11(+1.86%)
Nov 22, 2016 6.100 6.100 5.833 5.900 350,153 -0.12(-1.99%)
Nov 21, 2016 5.940 6.119 5.870 6.020 417,373 +0.15(+2.56%)
Nov 18, 2016 5.980 6.000 5.830 5.870 324,879 -0.06(-1.01%)
Nov 17, 2016 5.930 6.140 5.915 5.930 918,248 +0.06(+1.02%)
Nov 16, 2016 5.650 5.945 5.610 5.870 707,391 +0.18(+3.16%)
Nov 15, 2016 5.400 5.750 5.400 5.690 1,201,891 +0.31(+5.76%)
Nov 14, 2016 5.150 5.390 5.140 5.380 610,711 +0.31(+6.11%)
Nov 11, 2016 5.100 5.180 4.900 5.070 661,922 -0.01(-0.20%)
Nov 10, 2016 5.100 5.180 5.000 5.080 714,010 +0.09(+1.80%)
Nov 09, 2016 4.690 5.060 4.690 4.990 241,685 +0.12(+2.46%)
Nov 08, 2016 4.730 4.870 4.620 4.870 100,231 +0.11(+2.31%)
Nov 07, 2016 4.760 4.880 4.730 4.760 93,501 +0.08(+1.71%)
Nov 04, 2016 4.640 4.830 4.640 4.680 118,214 +0.06(+1.30%)
Nov 03, 2016 4.820 4.830 4.615 4.620 108,887 -0.18(-3.75%)
Nov 02, 2016 4.790 4.900 4.780 4.800 89,546 +0.00(+0.00%)
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.