Skip to main content

The Container Store Group Inc (NY: TCS )

1.140 +0.040 (+3.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.170 3.190 3.120 3.140 646,553 +0.01(+0.32%)
Jun 29, 2023 3.050 3.150 3.050 3.130 408,137 +0.11(+3.64%)
Jun 28, 2023 3.130 3.140 2.970 3.020 523,923 -0.12(-3.82%)
Jun 27, 2023 3.130 3.200 3.020 3.140 679,711 +0.01(+0.32%)
Jun 26, 2023 2.970 3.230 2.970 3.130 1,058,025 +0.22(+7.56%)
Jun 23, 2023 2.830 3.045 2.805 2.910 4,925,729 +0.01(+0.34%)
Jun 22, 2023 2.820 2.910 2.690 2.900 553,744 +0.08(+2.84%)
Jun 21, 2023 2.950 2.950 2.810 2.820 415,261 -0.11(-3.75%)
Jun 20, 2023 2.840 2.970 2.790 2.930 686,782 +0.03(+1.03%)
Jun 16, 2023 3.070 3.070 2.810 2.900 1,515,896 -0.13(-4.29%)
Jun 15, 2023 2.920 3.060 2.910 3.030 443,358 +0.10(+3.41%)
Jun 14, 2023 3.000 3.080 2.910 2.930 740,384 -0.11(-3.62%)
Jun 13, 2023 3.040 3.150 3.010 3.040 529,457 +0.02(+0.66%)
Jun 12, 2023 3.110 3.130 2.910 3.020 1,180,755 -0.09(-2.89%)
Jun 09, 2023 3.390 3.390 3.110 3.110 1,752,425 -0.32(-9.33%)
Jun 08, 2023 3.110 3.480 3.055 3.430 1,385,256 +0.31(+9.94%)
Jun 07, 2023 2.910 3.220 2.840 3.120 944,419 +0.23(+7.96%)
Jun 06, 2023 2.760 2.960 2.750 2.890 650,033 +0.08(+2.85%)
Jun 05, 2023 2.760 2.880 2.700 2.810 683,680 +0.09(+3.31%)
Jun 02, 2023 2.530 2.750 2.530 2.720 696,348 +0.24(+9.68%)
Jun 01, 2023 2.440 2.495 2.380 2.480 414,622 +0.02(+0.81%)
May 31, 2023 2.470 2.480 2.390 2.460 434,221 -0.01(-0.40%)
May 30, 2023 2.380 2.480 2.355 2.470 761,673 +0.12(+5.11%)
May 26, 2023 2.280 2.380 2.227 2.350 438,063 +0.07(+3.07%)
May 25, 2023 2.350 2.380 2.250 2.280 509,458 -0.12(-5.00%)
May 24, 2023 2.410 2.440 2.275 2.400 762,365 -0.01(-0.41%)
May 23, 2023 2.300 2.509 2.280 2.410 1,082,202 +0.18(+8.07%)
May 22, 2023 2.270 2.270 2.150 2.230 1,361,920 -0.01(-0.45%)
May 19, 2023 2.490 2.490 2.213 2.240 1,292,974 -0.27(-10.76%)
May 18, 2023 2.590 2.620 2.500 2.510 698,600 -0.05(-1.95%)
May 17, 2023 2.300 2.650 2.250 2.560 2,150,243 -0.15(-5.54%)
May 16, 2023 2.850 2.865 2.670 2.710 798,980 -0.14(-4.91%)
May 15, 2023 2.830 2.910 2.790 2.850 683,904 +0.01(+0.35%)
May 12, 2023 2.970 2.970 2.810 2.840 279,044 -0.14(-4.70%)
May 11, 2023 2.880 3.000 2.840 2.980 281,961 +0.09(+3.11%)
May 10, 2023 3.080 3.080 2.860 2.890 285,528 -0.12(-3.99%)
May 09, 2023 2.970 3.020 2.940 3.010 230,027 +0.00(+0.00%)
May 08, 2023 3.000 3.110 2.971 3.010 404,078 +0.06(+2.03%)
May 05, 2023 2.850 2.970 2.780 2.950 329,185 +0.15(+5.36%)
May 04, 2023 2.810 2.879 2.750 2.800 428,949 -0.05(-1.75%)
May 03, 2023 2.950 3.000 2.840 2.850 368,663 -0.09(-3.06%)
May 02, 2023 3.000 3.000 2.810 2.940 706,356 -0.05(-1.67%)
May 01, 2023 3.090 3.145 2.915 2.990 655,307 -0.10(-3.24%)
Apr 28, 2023 3.080 3.159 3.080 3.090 199,023 +0.00(+0.00%)
Apr 27, 2023 3.110 3.130 3.070 3.090 314,172 +0.00(+0.00%)
Apr 26, 2023 3.150 3.200 3.070 3.090 372,433 -0.07(-2.22%)
Apr 25, 2023 3.320 3.345 3.135 3.160 379,064 -0.21(-6.23%)
Apr 24, 2023 3.290 3.390 3.245 3.370 495,757 +0.10(+3.06%)
Apr 21, 2023 3.340 3.350 3.240 3.270 441,524 -0.06(-1.80%)
Apr 20, 2023 3.390 3.468 3.310 3.330 354,744 -0.06(-1.77%)
Apr 19, 2023 3.390 3.460 3.335 3.390 561,077 +0.00(+0.00%)
Apr 18, 2023 3.370 3.440 3.350 3.390 228,752 +0.00(+0.00%)
Apr 17, 2023 3.300 3.410 3.290 3.390 291,900 +0.09(+2.73%)
Apr 14, 2023 3.340 3.395 3.285 3.300 156,194 -0.06(-1.79%)
Apr 13, 2023 3.330 3.400 3.290 3.360 232,983 +0.01(+0.30%)
Apr 12, 2023 3.580 3.580 3.320 3.350 450,607 -0.17(-4.83%)
Apr 11, 2023 3.360 3.565 3.360 3.520 340,784 +0.20(+6.02%)
Apr 10, 2023 3.150 3.333 3.150 3.320 249,123 +0.14(+4.40%)
Apr 06, 2023 3.160 3.310 3.110 3.180 562,054 -0.01(-0.31%)
Apr 05, 2023 3.300 3.300 3.110 3.190 524,163 -0.13(-3.92%)
Apr 04, 2023 3.450 3.460 3.280 3.320 581,162 -0.12(-3.49%)
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.