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: 4:10 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 (%)
Nov 30, 2018 5.700 5.700 5.360 5.430 438,400 -0.26(-4.57%)
Nov 29, 2018 5.690 5.800 5.610 5.690 155,539 -0.01(-0.18%)
Nov 28, 2018 5.650 5.770 5.580 5.700 168,257 +0.09(+1.60%)
Nov 27, 2018 5.720 5.760 5.540 5.610 185,815 -0.11(-1.92%)
Nov 26, 2018 5.730 5.850 5.510 5.720 290,305 +0.07(+1.24%)
Nov 23, 2018 5.690 5.770 5.620 5.650 69,500 -0.10(-1.74%)
Nov 21, 2018 5.750 5.750 5.750 0 +0.19(+3.42%)
Nov 20, 2018 5.510 5.640 5.360 5.560 335,874 -0.08(-1.42%)
Nov 19, 2018 5.710 5.840 5.600 5.640 224,264 -0.09(-1.57%)
Nov 16, 2018 5.940 5.950 5.535 5.730 342,000 -0.26(-4.34%)
Nov 15, 2018 5.870 6.000 5.780 5.990 185,725 +0.07(+1.18%)
Nov 14, 2018 6.040 6.130 5.860 5.920 219,325 -0.01(-0.17%)
Nov 13, 2018 6.140 6.140 5.820 5.930 314,338 -0.21(-3.42%)
Nov 12, 2018 6.020 6.220 5.980 6.140 218,818 +0.06(+0.99%)
Nov 09, 2018 6.330 6.380 6.025 6.080 403,700 -0.32(-5.00%)
Nov 08, 2018 6.030 6.420 6.010 6.400 515,630 +0.39(+6.49%)
Nov 07, 2018 6.190 6.220 5.780 6.010 434,919 -0.11(-1.80%)
Nov 06, 2018 5.730 6.350 5.590 6.120 832,938 +0.39(+6.81%)
Nov 05, 2018 5.610 6.070 5.560 5.730 810,411 +0.19(+3.43%)
Nov 02, 2018 5.700 5.765 5.320 5.540 683,600 -0.10(-1.77%)
Nov 01, 2018 6.010 6.010 5.260 5.640 1,443,251 -0.27(-4.57%)
Oct 31, 2018 6.820 7.840 5.720 5.910 3,812,751 -4.14(-41.19%)
Oct 30, 2018 9.650 10.08 9.650 10.05 288,912 +0.36(+3.72%)
Oct 29, 2018 9.700 9.930 9.570 9.690 128,850 +0.12(+1.25%)
Oct 26, 2018 9.550 9.730 9.320 9.570 291,900 -0.11(-1.14%)
Oct 25, 2018 9.640 10.14 9.624 9.680 230,186 +0.11(+1.15%)
Oct 24, 2018 10.18 10.30 9.500 9.570 380,831 -0.63(-6.18%)
Oct 23, 2018 9.820 10.27 9.510 10.20 423,358 +0.25(+2.51%)
Oct 22, 2018 9.940 10.23 9.900 9.950 216,982 +0.05(+0.51%)
Oct 19, 2018 10.42 10.42 9.840 9.900 313,000 -0.50(-4.81%)
Oct 18, 2018 10.51 10.76 10.37 10.40 165,758 -0.17(-1.61%)
Oct 17, 2018 10.71 10.71 10.41 10.57 258,942 -0.17(-1.58%)
Oct 16, 2018 10.39 10.75 10.27 10.74 168,480 +0.41(+3.97%)
Oct 15, 2018 9.990 10.54 9.990 10.33 186,045 +0.34(+3.40%)
Oct 12, 2018 10.33 10.40 9.860 9.990 180,100 -0.17(-1.67%)
Oct 11, 2018 10.19 10.55 10.12 10.16 161,212 +0.00(+0.00%)
Oct 10, 2018 10.35 10.55 10.07 10.16 248,627 -0.21(-2.03%)
Oct 09, 2018 10.11 10.50 10.07 10.37 291,750 +0.20(+1.97%)
Oct 08, 2018 10.22 10.55 10.13 10.17 274,439 -0.08(-0.78%)
Oct 05, 2018 10.26 10.52 10.14 10.25 251,100 +0.00(+0.00%)
Oct 04, 2018 10.34 10.45 10.02 10.25 250,788 -0.12(-1.16%)
Oct 03, 2018 10.29 10.41 10.17 10.37 177,811 +0.11(+1.07%)
Oct 02, 2018 10.41 10.46 10.13 10.26 224,051 -0.18(-1.72%)
Oct 01, 2018 11.10 11.13 10.35 10.44 241,074 -0.66(-5.95%)
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%)
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.