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 )

0.8847 -0.0019 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 29, 2017 4.740 4.740 4.740 0 -0.33(-6.51%)
Dec 28, 2017 4.980 5.120 4.830 5.070 213,829 +0.11(+2.22%)
Dec 27, 2017 5.390 5.390 4.800 4.960 347,381 -0.46(-8.49%)
Dec 26, 2017 5.320 5.470 5.320 5.420 177,995 +0.05(+0.93%)
Dec 22, 2017 5.380 5.450 5.340 5.370 47,249 -0.04(-0.74%)
Dec 21, 2017 5.350 5.490 5.350 5.410 73,197 +0.00(+0.00%)
Dec 20, 2017 5.390 5.480 5.330 5.410 77,379 +0.06(+1.12%)
Dec 19, 2017 5.560 5.570 5.300 5.350 91,333 -0.22(-3.95%)
Dec 18, 2017 5.370 5.580 5.330 5.570 78,441 +0.23(+4.31%)
Dec 15, 2017 5.300 5.460 5.260 5.340 297,552 +0.04(+0.75%)
Dec 14, 2017 5.500 5.570 5.210 5.300 276,899 -0.22(-3.99%)
Dec 13, 2017 5.520 5.632 5.480 5.520 184,130 +0.00(+0.00%)
Dec 12, 2017 5.650 5.650 5.500 5.520 163,534 -0.15(-2.65%)
Dec 11, 2017 5.940 5.950 5.630 5.670 148,403 -0.27(-4.55%)
Dec 08, 2017 6.070 6.115 5.911 5.940 102,319 +0.00(+0.00%)
Dec 07, 2017 6.030 6.140 5.930 144,866 +0.00(+0.00%)
Dec 06, 2017 6.060 6.150 5.930 6.030 100,946 -0.02(-0.33%)
Dec 05, 2017 6.070 6.130 5.890 6.050 129,531 -0.04(-0.66%)
Dec 04, 2017 5.900 6.270 5.900 6.090 375,800 +0.19(+3.22%)
Dec 01, 2017 5.690 5.920 5.500 5.900 225,292 +0.20(+3.51%)
Nov 30, 2017 5.800 5.880 5.620 5.700 208,466 -0.10(-1.72%)
Nov 29, 2017 5.480 5.810 5.480 5.800 213,367 +0.31(+5.65%)
Nov 28, 2017 5.250 5.550 5.230 5.490 187,055 +0.27(+5.17%)
Nov 27, 2017 5.350 5.350 5.120 5.220 119,281 -0.16(-2.97%)
Nov 24, 2017 5.240 5.390 5.100 5.380 72,557 +0.20(+3.86%)
Nov 22, 2017 5.420 5.470 5.180 5.180 177,887 -0.22(-4.07%)
Nov 21, 2017 5.510 5.550 5.330 5.400 120,621 -0.10(-1.82%)
Nov 20, 2017 5.550 5.620 5.310 5.500 209,163 -0.01(-0.18%)
Nov 17, 2017 5.310 5.550 5.210 5.510 223,455 +0.28(+5.35%)
Nov 16, 2017 5.060 5.270 5.040 5.230 272,192 +0.21(+4.18%)
Nov 15, 2017 5.480 5.500 5.010 5.020 387,325 -0.48(-8.73%)
Nov 14, 2017 5.570 5.740 5.430 5.500 351,163 -0.06(-1.08%)
Nov 13, 2017 5.410 5.650 5.380 5.560 301,721 +0.19(+3.54%)
Nov 10, 2017 5.370 5.490 5.201 5.370 389,028 +0.03(+0.56%)
Nov 09, 2017 5.150 5.590 5.150 5.340 823,502 +0.14(+2.69%)
Nov 08, 2017 4.700 5.230 4.170 5.200 2,146,191 +1.37(+35.77%)
Nov 07, 2017 3.880 3.980 3.780 3.830 396,161 +0.06(+1.59%)
Nov 06, 2017 3.550 3.850 3.550 3.770 254,026 +0.21(+5.90%)
Nov 03, 2017 3.690 3.690 3.530 3.560 250,193 -0.07(-1.93%)
Nov 02, 2017 3.680 3.700 3.590 3.630 168,639 -0.05(-1.36%)
Nov 01, 2017 3.630 3.825 3.620 3.680 214,238 +0.07(+1.94%)
Oct 31, 2017 3.710 3.740 3.600 3.610 227,170 -0.10(-2.70%)
Oct 30, 2017 3.790 3.803 3.690 3.710 229,625 -0.09(-2.37%)
Oct 27, 2017 3.930 3.980 3.790 3.800 251,997 -0.14(-3.55%)
Oct 26, 2017 3.980 4.040 3.920 3.940 70,414 -0.03(-0.76%)
Oct 25, 2017 3.930 3.980 3.910 3.970 137,398 +0.02(+0.51%)
Oct 24, 2017 3.960 3.990 3.930 3.950 70,174 +0.00(+0.00%)
Oct 23, 2017 4.000 4.130 3.910 3.950 206,550 -0.04(-1.00%)
Oct 20, 2017 3.970 4.060 3.910 3.990 115,319 +0.05(+1.27%)
Oct 19, 2017 4.050 4.070 3.900 3.940 178,627 -0.16(-3.90%)
Oct 18, 2017 4.190 4.300 4.070 4.100 134,681 -0.13(-3.07%)
Oct 17, 2017 4.070 4.240 4.030 4.230 196,230 +0.14(+3.42%)
Oct 16, 2017 3.960 4.110 3.940 4.090 127,514 +0.15(+3.81%)
Oct 13, 2017 3.980 4.010 3.930 3.940 151,759 +0.00(+0.00%)
Oct 12, 2017 4.030 4.040 3.920 3.940 331,723 -0.12(-2.96%)
Oct 11, 2017 4.030 4.140 4.010 4.060 161,091 +0.01(+0.25%)
Oct 10, 2017 4.100 4.174 4.030 4.050 183,455 -0.01(-0.25%)
Oct 09, 2017 4.210 4.240 4.010 4.060 201,621 -0.17(-4.02%)
Oct 06, 2017 4.250 4.280 4.180 4.230 82,549 -0.02(-0.47%)
Oct 05, 2017 4.250 4.330 4.200 4.250 93,353 +0.00(+0.00%)
Oct 04, 2017 4.230 4.380 4.200 4.250 192,857 +0.06(+1.43%)
Oct 03, 2017 4.270 4.300 4.160 4.190 93,114 -0.07(-1.64%)
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.