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 (%)
Oct 31, 2019 3.950 4.320 3.890 4.220 554,454 +0.25(+6.30%)
Oct 30, 2019 4.750 4.870 3.940 3.970 1,676,901 -1.08(-21.39%)
Oct 29, 2019 4.900 5.140 4.800 5.050 559,620 +0.13(+2.64%)
Oct 28, 2019 4.970 5.150 4.890 4.920 197,990 -0.03(-0.61%)
Oct 25, 2019 4.870 5.030 4.820 4.950 182,200 +0.04(+0.81%)
Oct 24, 2019 5.000 5.000 4.840 4.910 221,439 -0.08(-1.60%)
Oct 23, 2019 4.820 5.020 4.800 4.990 220,952 +0.17(+3.53%)
Oct 22, 2019 4.850 4.870 4.640 4.820 222,335 -0.04(-0.82%)
Oct 21, 2019 4.710 4.890 4.650 4.860 236,963 +0.16(+3.40%)
Oct 18, 2019 4.630 4.730 4.630 4.700 170,900 +0.02(+0.43%)
Oct 17, 2019 4.740 4.750 4.590 4.680 238,620 +0.13(+2.86%)
Oct 16, 2019 4.560 4.630 4.500 4.550 202,332 -0.01(-0.22%)
Oct 15, 2019 4.480 4.620 4.410 4.560 179,093 +0.08(+1.79%)
Oct 14, 2019 4.410 4.550 4.385 4.480 121,411 -0.01(-0.22%)
Oct 11, 2019 4.360 4.570 4.350 4.490 170,300 +0.24(+5.65%)
Oct 10, 2019 4.300 4.430 4.240 4.250 281,580 -0.09(-2.07%)
Oct 09, 2019 4.250 4.380 4.210 4.340 285,345 +0.13(+3.09%)
Oct 08, 2019 4.310 4.370 4.202 4.210 192,420 -0.19(-4.32%)
Oct 07, 2019 4.400 4.480 4.380 4.400 174,586 -0.02(-0.45%)
Oct 04, 2019 4.460 4.550 4.390 4.420 141,500 -0.11(-2.43%)
Oct 03, 2019 4.390 4.560 4.370 4.530 133,720 +0.07(+1.57%)
Oct 02, 2019 4.350 4.470 4.305 4.460 239,926 +0.02(+0.45%)
Oct 01, 2019 4.450 4.630 4.390 4.440 239,433 +0.02(+0.45%)
Sep 30, 2019 4.360 4.500 4.360 4.420 190,037 +0.06(+1.38%)
Sep 27, 2019 4.300 4.470 4.240 4.360 185,100 +0.11(+2.59%)
Sep 26, 2019 4.230 4.270 4.070 4.250 279,468 -0.02(-0.47%)
Sep 25, 2019 4.300 4.380 4.250 4.270 115,842 -0.02(-0.47%)
Sep 24, 2019 4.380 4.380 4.200 4.290 166,384 -0.02(-0.46%)
Sep 23, 2019 4.320 4.365 4.170 4.310 194,971 -0.01(-0.23%)
Sep 20, 2019 4.500 4.627 4.300 4.320 185,900 -0.19(-4.21%)
Sep 19, 2019 4.450 4.670 4.370 4.510 185,721 +0.08(+1.81%)
Sep 18, 2019 4.640 4.640 4.410 4.430 202,981 -0.20(-4.32%)
Sep 17, 2019 4.780 4.780 4.567 4.630 181,716 -0.15(-3.14%)
Sep 16, 2019 4.870 4.930 4.760 4.780 236,602 -0.11(-2.25%)
Sep 13, 2019 4.960 5.095 4.850 4.890 208,200 -0.05(-1.01%)
Sep 12, 2019 5.110 5.190 4.920 4.940 310,294 -0.18(-3.52%)
Sep 11, 2019 5.050 5.130 4.915 5.120 326,031 +0.07(+1.39%)
Sep 10, 2019 4.800 5.085 4.800 5.050 458,985 +0.25(+5.21%)
Sep 09, 2019 4.600 4.820 4.600 4.800 213,837 +0.21(+4.58%)
Sep 06, 2019 4.610 4.673 4.540 4.590 214,900 -0.01(-0.22%)
Sep 05, 2019 4.350 4.640 4.309 4.600 231,441 +0.28(+6.48%)
Sep 04, 2019 4.340 4.400 4.280 4.320 171,402 +0.05(+1.17%)
Sep 03, 2019 4.440 4.470 4.150 4.270 337,577 -0.21(-4.69%)
Aug 30, 2019 4.660 4.660 4.390 4.480 209,100 -0.15(-3.24%)
Aug 29, 2019 4.700 4.730 4.550 4.630 275,173 +0.00(+0.00%)
Aug 28, 2019 4.590 4.770 4.590 4.630 165,911 +0.02(+0.43%)
Aug 27, 2019 4.850 4.855 4.590 4.610 324,530 -0.21(-4.36%)
Aug 26, 2019 4.670 4.840 4.630 4.820 300,995 +0.18(+3.88%)
Aug 23, 2019 4.670 4.830 4.610 4.640 444,800 -0.07(-1.49%)
Aug 22, 2019 4.550 4.730 4.550 4.710 271,219 +0.19(+4.20%)
Aug 21, 2019 4.590 4.630 4.500 4.520 146,433 -0.01(-0.22%)
Aug 20, 2019 4.610 4.610 4.350 4.530 311,507 -0.08(-1.74%)
Aug 19, 2019 4.630 4.740 4.540 4.610 346,925 +0.07(+1.54%)
Aug 16, 2019 4.460 4.620 4.410 4.540 258,300 +0.15(+3.42%)
Aug 15, 2019 4.560 4.560 4.360 4.390 293,921 -0.14(-3.09%)
Aug 14, 2019 4.680 4.680 4.510 4.530 311,249 -0.26(-5.43%)
Aug 13, 2019 4.650 4.979 4.650 4.790 237,344 +0.03(+0.63%)
Aug 12, 2019 4.770 4.830 4.670 4.760 141,654 +0.00(+0.00%)
Aug 09, 2019 4.980 4.980 4.760 4.760 372,600 -0.21(-4.23%)
Aug 08, 2019 5.050 5.090 4.940 4.970 450,175 +0.00(+0.00%)
Aug 07, 2019 5.110 5.140 4.945 4.970 446,050 -0.09(-1.78%)
Aug 06, 2019 5.250 5.310 5.000 5.060 412,694 -0.11(-2.13%)
Aug 05, 2019 5.250 5.260 5.065 5.170 291,995 -0.24(-4.44%)
Aug 02, 2019 5.400 5.630 5.330 5.410 354,100 +0.03(+0.56%)
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.