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 (%)
Sep 28, 2018 10.89 11.21 10.84 11.10 433,500 +0.17(+1.56%)
Sep 27, 2018 10.82 10.97 10.73 10.93 172,309 +0.11(+1.02%)
Sep 26, 2018 10.90 11.11 10.81 10.82 202,263 -0.07(-0.64%)
Sep 25, 2018 11.36 11.36 10.75 10.89 292,463 -0.39(-3.46%)
Sep 24, 2018 11.21 11.47 11.16 11.28 234,235 +0.09(+0.80%)
Sep 21, 2018 11.00 11.40 10.96 11.19 405,200 +0.21(+1.91%)
Sep 20, 2018 10.65 11.03 10.57 10.98 235,388 +0.08(+0.73%)
Sep 19, 2018 10.67 10.94 10.67 10.90 183,287 +0.18(+1.68%)
Sep 18, 2018 10.76 11.00 10.53 10.72 231,096 +0.01(+0.09%)
Sep 17, 2018 10.70 10.75 10.46 10.71 200,258 +0.02(+0.19%)
Sep 14, 2018 10.91 10.91 10.52 10.69 154,600 -0.26(-2.37%)
Sep 13, 2018 10.95 11.03 10.78 10.95 148,743 +0.03(+0.27%)
Sep 12, 2018 11.09 11.21 10.64 10.92 131,588 -0.17(-1.53%)
Sep 11, 2018 10.79 11.13 10.71 11.09 188,898 +0.29(+2.69%)
Sep 10, 2018 10.70 10.83 10.27 10.80 351,701 -0.03(-0.28%)
Sep 07, 2018 11.20 11.38 10.71 10.83 160,400 -0.42(-3.73%)
Sep 06, 2018 11.50 11.57 11.22 11.25 129,846 -0.18(-1.57%)
Sep 05, 2018 11.37 11.52 11.21 11.43 183,777 +0.05(+0.44%)
Sep 04, 2018 11.25 11.62 11.18 11.38 315,309 +0.08(+0.71%)
Aug 31, 2018 11.30 11.30 11.30 0 +0.23(+2.08%)
Aug 30, 2018 11.20 11.20 10.78 11.07 239,051 -0.13(-1.16%)
Aug 29, 2018 11.13 11.23 11.00 11.20 219,640 +0.04(+0.36%)
Aug 28, 2018 11.24 11.36 11.12 11.16 162,572 +0.00(+0.00%)
Aug 27, 2018 11.25 11.32 11.14 11.16 173,061 -0.01(-0.09%)
Aug 24, 2018 11.15 11.29 10.94 11.17 198,800 +0.00(+0.00%)
Aug 23, 2018 11.28 11.35 11.12 11.17 159,174 -0.15(-1.33%)
Aug 22, 2018 11.36 11.54 11.17 11.32 250,468 -0.01(-0.09%)
Aug 21, 2018 11.28 11.49 11.22 11.33 226,566 +0.12(+1.07%)
Aug 20, 2018 11.35 11.41 10.96 11.21 222,319 -0.07(-0.62%)
Aug 17, 2018 11.12 11.30 10.89 11.28 347,000 +0.13(+1.17%)
Aug 16, 2018 11.06 11.46 11.01 11.15 229,431 +0.21(+1.92%)
Aug 15, 2018 11.63 11.63 10.80 10.94 488,794 -0.79(-6.73%)
Aug 14, 2018 12.06 12.42 11.66 11.73 595,830 -0.29(-2.41%)
Aug 13, 2018 11.38 12.27 11.34 12.02 790,989 +0.64(+5.62%)
Aug 10, 2018 11.04 11.43 10.91 11.38 260,800 +0.31(+2.80%)
Aug 09, 2018 11.11 11.47 11.01 11.07 360,000 +0.08(+0.73%)
Aug 08, 2018 10.81 11.28 10.60 10.99 569,490 +0.18(+1.67%)
Aug 07, 2018 10.55 11.09 10.45 10.81 617,712 +0.23(+2.17%)
Aug 06, 2018 10.90 11.53 10.47 10.58 1,039,597 -0.32(-2.94%)
Aug 03, 2018 10.00 10.94 9.860 10.90 1,002,400 +0.88(+8.78%)
Aug 02, 2018 9.350 10.15 9.270 10.02 2,008,910 +0.44(+4.59%)
Aug 01, 2018 7.900 9.800 7.700 9.580 5,833,550 +2.95(+44.49%)
Jul 31, 2018 6.590 6.720 6.510 6.630 250,225 +0.01(+0.15%)
Jul 30, 2018 6.750 6.900 6.561 6.620 161,309 -0.05(-0.75%)
Jul 27, 2018 6.810 6.890 6.650 6.670 157,300 -0.09(-1.33%)
Jul 26, 2018 7.120 7.180 6.720 6.760 171,764 -0.35(-4.92%)
Jul 25, 2018 7.140 7.260 7.030 7.110 129,841 -0.03(-0.42%)
Jul 24, 2018 7.300 7.390 6.870 7.140 276,927 -0.12(-1.65%)
Jul 23, 2018 7.740 7.780 7.200 7.260 264,181 -0.46(-5.96%)
Jul 20, 2018 7.880 7.930 7.650 7.720 319,962 -0.19(-2.40%)
Jul 19, 2018 7.980 8.120 7.850 7.910 170,114 -0.14(-1.74%)
Jul 18, 2018 8.200 8.230 8.010 8.050 70,831 -0.17(-2.07%)
Jul 17, 2018 8.100 8.240 8.050 8.220 149,746 +0.12(+1.48%)
Jul 16, 2018 8.170 8.290 7.950 8.100 170,722 -0.07(-0.86%)
Jul 13, 2018 8.390 8.462 8.140 8.170 99,619 -0.22(-2.62%)
Jul 12, 2018 8.500 8.550 8.321 8.390 92,238 -0.07(-0.83%)
Jul 11, 2018 8.560 8.650 8.380 8.460 117,874 -0.13(-1.51%)
Jul 10, 2018 8.710 8.710 8.530 8.590 95,498 -0.02(-0.23%)
Jul 09, 2018 8.540 8.700 8.440 8.610 129,103 +0.13(+1.53%)
Jul 06, 2018 8.570 8.750 8.450 8.480 95,924 -0.12(-1.40%)
Jul 05, 2018 8.230 8.630 8.131 8.600 190,931 +0.42(+5.13%)
Jul 03, 2018 8.180 8.180 8.180 0 -0.12(-1.45%)
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.