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 )

0.9100 -0.0695 (-7.10%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 30, 2020 9.410 9.625 8.910 9.520 900,000 -0.03(-0.31%)
Oct 29, 2020 8.810 9.780 8.810 9.550 1,181,928 +0.73(+8.28%)
Oct 28, 2020 8.980 9.190 8.430 8.820 1,026,499 -0.42(-4.55%)
Oct 27, 2020 9.240 9.440 8.938 9.240 883,620 +0.12(+1.32%)
Oct 26, 2020 9.770 10.00 8.720 9.120 1,443,976 -0.72(-7.32%)
Oct 23, 2020 9.520 10.19 9.520 9.840 1,843,600 +0.33(+3.47%)
Oct 22, 2020 8.770 9.540 8.250 9.510 2,085,642 +0.56(+6.26%)
Oct 21, 2020 11.21 11.88 8.940 8.950 6,738,570 -1.10(-10.95%)
Oct 20, 2020 9.270 10.48 9.040 10.05 2,299,381 +0.89(+9.72%)
Oct 19, 2020 9.220 9.490 9.080 9.160 926,798 +0.02(+0.22%)
Oct 16, 2020 9.440 9.445 8.910 9.140 587,100 -0.31(-3.28%)
Oct 15, 2020 8.650 9.550 8.580 9.450 837,868 +0.55(+6.18%)
Oct 14, 2020 8.860 8.990 8.550 8.900 466,281 +0.15(+1.71%)
Oct 13, 2020 8.480 9.090 8.304 8.750 695,584 +0.26(+3.06%)
Oct 12, 2020 8.630 8.740 8.420 8.490 447,353 -0.06(-0.70%)
Oct 09, 2020 8.550 8.840 8.384 8.550 549,500 -0.02(-0.23%)
Oct 08, 2020 8.770 9.320 8.200 8.570 1,446,699 -0.23(-2.61%)
Oct 07, 2020 9.160 9.720 8.260 8.800 1,731,475 -0.20(-2.22%)
Oct 06, 2020 8.770 9.320 8.650 9.000 1,785,095 +0.30(+3.45%)
Oct 05, 2020 8.120 8.720 8.020 8.700 2,474,130 +0.77(+9.71%)
Oct 02, 2020 7.430 8.150 7.310 7.930 1,691,100 +0.14(+1.80%)
Oct 01, 2020 6.320 7.820 6.320 7.790 3,955,408 +1.58(+25.44%)
Sep 30, 2020 6.470 6.660 6.080 6.210 1,238,083 -0.28(-4.31%)
Sep 29, 2020 6.270 7.090 6.270 6.490 1,373,156 +0.32(+5.19%)
Sep 28, 2020 6.190 6.550 6.140 6.170 579,799 +0.05(+0.82%)
Sep 25, 2020 6.250 6.450 5.980 6.120 606,400 -0.12(-1.92%)
Sep 24, 2020 6.190 6.550 6.020 6.240 670,259 +0.02(+0.32%)
Sep 23, 2020 7.020 7.350 6.110 6.220 1,799,267 -0.87(-12.27%)
Sep 22, 2020 6.620 7.360 6.520 7.090 1,721,438 +0.51(+7.75%)
Sep 21, 2020 6.240 6.850 6.110 6.580 1,682,103 +0.53(+8.76%)
Sep 18, 2020 6.400 6.600 6.040 6.050 2,272,500 -0.35(-5.47%)
Sep 17, 2020 5.970 6.690 5.720 6.400 2,106,502 +0.48(+8.11%)
Sep 16, 2020 5.300 6.390 5.300 5.920 2,020,039 +0.59(+11.07%)
Sep 15, 2020 4.950 5.820 4.810 5.330 1,273,377 +0.50(+10.35%)
Sep 14, 2020 4.290 5.000 4.290 4.830 1,347,709 +0.69(+16.67%)
Sep 11, 2020 4.010 4.180 3.870 4.140 319,800 +0.19(+4.81%)
Sep 10, 2020 3.760 4.000 3.760 3.950 264,703 +0.22(+5.90%)
Sep 09, 2020 3.880 4.010 3.700 3.730 220,179 -0.17(-4.36%)
Sep 08, 2020 4.060 4.070 3.900 3.900 179,184 -0.16(-3.94%)
Sep 04, 2020 4.180 4.350 3.989 4.060 307,800 -0.13(-3.10%)
Sep 03, 2020 4.330 4.510 4.180 4.190 274,656 -0.16(-3.68%)
Sep 02, 2020 4.480 4.510 4.300 4.350 230,487 -0.14(-3.12%)
Sep 01, 2020 4.220 4.590 4.150 4.490 687,109 +0.24(+5.65%)
Aug 31, 2020 4.250 4.350 4.110 4.250 282,312 +0.02(+0.47%)
Aug 28, 2020 3.950 4.300 3.950 4.230 314,700 +0.27(+6.82%)
Aug 27, 2020 3.950 4.100 3.906 3.960 179,817 +0.02(+0.51%)
Aug 26, 2020 4.030 4.160 3.920 3.940 111,552 -0.07(-1.75%)
Aug 25, 2020 4.120 4.280 3.990 4.010 372,350 -0.11(-2.67%)
Aug 24, 2020 3.770 4.180 3.770 4.120 332,040 +0.33(+8.71%)
Aug 21, 2020 3.780 3.930 3.670 3.790 200,500 -0.02(-0.52%)
Aug 20, 2020 3.580 3.950 3.570 3.810 270,520 +0.17(+4.67%)
Aug 19, 2020 3.350 3.690 3.350 3.640 303,394 +0.26(+7.69%)
Aug 18, 2020 3.490 3.500 3.370 3.380 73,823 -0.10(-2.87%)
Aug 17, 2020 3.520 3.574 3.380 3.480 148,234 +0.00(+0.00%)
Aug 14, 2020 3.370 3.490 3.340 3.480 144,100 +0.09(+2.65%)
Aug 13, 2020 3.390 3.400 3.310 3.390 102,976 +0.00(+0.00%)
Aug 12, 2020 3.390 3.420 3.260 3.390 124,366 +0.05(+1.50%)
Aug 11, 2020 3.420 3.520 3.340 3.340 92,906 -0.08(-2.34%)
Aug 10, 2020 3.300 3.520 3.300 3.420 207,100 +0.10(+3.01%)
Aug 07, 2020 3.210 3.400 3.200 3.320 138,700 +0.12(+3.75%)
Aug 06, 2020 3.280 3.320 3.160 3.200 121,905 -0.10(-3.03%)
Aug 05, 2020 3.280 3.320 3.220 3.300 103,860 +0.08(+2.48%)
Aug 04, 2020 3.310 3.340 3.120 3.220 403,466 -0.28(-8.00%)
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.