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 -0.0200 (-2.20%)
Official Closing 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 (%)
Apr 28, 2017 4.330 4.370 4.110 4.120 158,135 -0.22(-5.07%)
Apr 27, 2017 4.330 4.370 4.220 4.340 102,928 +0.02(+0.46%)
Apr 26, 2017 4.240 4.420 4.230 4.320 178,685 +0.08(+1.89%)
Apr 25, 2017 4.260 4.308 4.140 4.240 100,711 -0.02(-0.47%)
Apr 24, 2017 4.300 4.330 4.190 4.260 84,648 +0.02(+0.47%)
Apr 21, 2017 4.250 4.280 4.120 4.240 81,953 -0.03(-0.70%)
Apr 20, 2017 4.100 4.300 4.070 4.270 167,128 +0.18(+4.40%)
Apr 19, 2017 4.060 4.130 4.020 4.090 137,471 +0.05(+1.24%)
Apr 18, 2017 4.060 4.090 4.020 4.040 87,570 -0.06(-1.46%)
Apr 17, 2017 4.060 4.130 3.970 4.100 159,026 +0.07(+1.74%)
Apr 13, 2017 4.070 4.100 3.970 4.030 155,830 -0.02(-0.49%)
Apr 12, 2017 4.170 4.170 3.970 4.050 192,152 -0.16(-3.80%)
Apr 11, 2017 4.200 4.240 4.150 4.210 66,113 +0.00(+0.00%)
Apr 10, 2017 4.030 4.260 3.960 4.210 117,826 +0.14(+3.44%)
Apr 07, 2017 4.150 4.190 4.070 4.070 145,123 -0.08(-1.93%)
Apr 06, 2017 4.110 4.190 4.030 4.150 116,000 +0.09(+2.22%)
Apr 05, 2017 4.100 4.180 4.030 4.060 152,737 -0.04(-0.98%)
Apr 04, 2017 4.050 4.140 4.050 4.100 140,356 +0.02(+0.49%)
Apr 03, 2017 4.260 4.260 4.050 4.080 107,515 -0.15(-3.55%)
Mar 31, 2017 4.350 4.350 4.210 4.230 122,922 -0.14(-3.20%)
Mar 30, 2017 4.400 4.470 4.310 4.370 217,467 -0.03(-0.68%)
Mar 29, 2017 4.050 4.425 4.020 4.400 356,054 +0.35(+8.64%)
Mar 28, 2017 3.960 4.050 3.960 4.050 174,787 +0.09(+2.27%)
Mar 27, 2017 3.890 3.980 3.880 3.960 160,899 +0.01(+0.25%)
Mar 24, 2017 3.980 3.980 3.900 3.950 149,299 -0.02(-0.50%)
Mar 23, 2017 3.930 4.030 3.930 3.970 135,162 +0.03(+0.76%)
Mar 22, 2017 3.940 3.940 3.820 3.940 163,570 -0.02(-0.51%)
Mar 21, 2017 4.020 4.020 3.850 3.960 191,838 -0.04(-1.00%)
Mar 20, 2017 4.140 4.140 3.945 4.000 206,144 -0.14(-3.38%)
Mar 17, 2017 4.130 4.150 4.020 4.140 214,232 +0.04(+0.98%)
Mar 16, 2017 3.980 4.160 3.980 4.100 184,978 +0.12(+3.02%)
Mar 15, 2017 3.940 4.010 3.860 3.980 219,963 +0.06(+1.53%)
Mar 14, 2017 3.930 4.020 3.850 3.920 178,002 -0.04(-1.01%)
Mar 13, 2017 4.010 4.010 3.920 3.960 240,196 -0.05(-1.25%)
Mar 10, 2017 4.000 4.060 3.950 4.010 161,236 +0.07(+1.78%)
Mar 09, 2017 4.350 4.350 3.920 3.940 391,232 -0.45(-10.25%)
Mar 08, 2017 3.950 4.400 3.930 4.390 346,435 +0.43(+10.86%)
Mar 07, 2017 4.050 4.077 3.870 3.960 494,196 -0.09(-2.22%)
Mar 06, 2017 4.100 4.120 4.000 4.050 376,645 -0.07(-1.70%)
Mar 03, 2017 4.210 4.260 4.050 4.120 307,283 -0.09(-2.14%)
Mar 02, 2017 4.210 4.253 4.150 4.210 204,641 +0.00(+0.00%)
Mar 01, 2017 4.170 4.320 4.120 4.210 244,926 +0.01(+0.24%)
Feb 28, 2017 4.270 4.303 4.100 4.200 293,465 -0.10(-2.33%)
Feb 27, 2017 4.270 4.370 4.210 4.300 241,317 +0.00(+0.00%)
Feb 24, 2017 4.230 4.338 4.160 4.300 260,997 +0.09(+2.14%)
Feb 23, 2017 4.290 4.300 4.190 4.210 155,471 -0.05(-1.17%)
Feb 22, 2017 4.320 4.330 4.210 4.260 97,796 -0.05(-1.16%)
Feb 21, 2017 4.300 4.380 4.220 4.310 171,382 +0.00(+0.00%)
Feb 17, 2017 4.310 4.310 4.310 0 +0.05(+1.17%)
Feb 16, 2017 4.250 4.300 4.180 4.260 192,421 -0.01(-0.23%)
Feb 15, 2017 4.300 4.350 4.210 4.270 215,160 +0.02(+0.47%)
Feb 14, 2017 4.350 4.360 4.200 4.250 339,845 -0.13(-2.97%)
Feb 13, 2017 4.200 4.450 4.200 4.380 311,755 +0.18(+4.29%)
Feb 10, 2017 4.380 4.540 4.195 4.200 687,363 -0.01(-0.24%)
Feb 09, 2017 3.850 4.250 3.850 4.210 1,255,118 +0.41(+10.79%)
Feb 08, 2017 4.200 4.200 3.750 3.800 1,645,498 -0.52(-12.04%)
Feb 07, 2017 4.630 4.630 4.300 4.320 648,977 -0.31(-6.70%)
Feb 06, 2017 4.650 4.880 4.620 4.630 285,735 -0.02(-0.43%)
Feb 03, 2017 4.680 4.760 4.640 4.650 285,534 -0.03(-0.64%)
Feb 02, 2017 4.760 4.850 4.650 4.680 251,461 -0.09(-1.89%)
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.