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 )

0.9795 +0.0948 (+10.72%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2022 5.600 5.620 5.420 5.430 331,928 -0.17(-3.04%)
Oct 28, 2022 5.560 5.680 5.470 5.600 247,429 +0.03(+0.54%)
Oct 27, 2022 5.490 5.720 5.425 5.570 335,025 +0.08(+1.46%)
Oct 26, 2022 5.360 5.755 5.360 5.490 403,190 +0.11(+2.04%)
Oct 25, 2022 5.110 5.410 5.070 5.380 2,069,053 +0.30(+5.91%)
Oct 24, 2022 5.170 5.250 5.060 5.080 927,175 -0.10(-1.93%)
Oct 21, 2022 5.170 5.190 5.000 5.180 279,148 +0.13(+2.57%)
Oct 20, 2022 5.100 5.280 5.010 5.050 321,740 -0.02(-0.39%)
Oct 19, 2022 5.330 5.370 4.980 5.070 621,129 -0.34(-6.28%)
Oct 18, 2022 5.470 5.600 5.310 5.410 243,603 +0.07(+1.31%)
Oct 17, 2022 5.570 5.570 5.295 5.340 285,121 -0.07(-1.29%)
Oct 14, 2022 5.540 5.640 5.400 5.410 332,493 -0.10(-1.81%)
Oct 13, 2022 5.240 5.625 5.140 5.510 478,463 +0.10(+1.85%)
Oct 12, 2022 5.160 5.485 5.160 5.410 418,799 +0.22(+4.24%)
Oct 11, 2022 4.920 5.295 4.920 5.190 668,923 +0.25(+5.06%)
Oct 10, 2022 5.350 5.380 4.900 4.940 543,005 -0.41(-7.66%)
Oct 07, 2022 5.270 5.365 5.220 5.350 437,670 -0.03(-0.56%)
Oct 06, 2022 5.240 5.445 5.230 5.380 354,911 +0.11(+2.09%)
Oct 05, 2022 5.330 5.350 5.145 5.270 406,868 -0.17(-3.13%)
Oct 04, 2022 5.290 5.465 5.270 5.440 566,931 +0.25(+4.82%)
Oct 03, 2022 4.940 5.345 4.920 5.190 671,849 +0.29(+5.92%)
Sep 30, 2022 4.980 4.980 4.810 4.900 471,007 -0.10(-2.00%)
Sep 29, 2022 5.110 5.150 4.880 5.000 312,424 -0.21(-4.03%)
Sep 28, 2022 5.170 5.315 5.160 5.210 220,414 +0.07(+1.36%)
Sep 27, 2022 5.210 5.250 5.010 5.140 311,228 -0.01(-0.19%)
Sep 26, 2022 5.220 5.400 5.095 5.150 297,289 -0.13(-2.46%)
Sep 23, 2022 5.240 5.330 5.110 5.280 419,085 -0.08(-1.49%)
Sep 22, 2022 5.320 5.470 5.290 5.360 344,177 +0.05(+0.94%)
Sep 21, 2022 5.550 5.600 5.250 5.310 518,487 -0.20(-3.63%)
Sep 20, 2022 5.800 5.815 5.510 5.510 371,883 -0.39(-6.61%)
Sep 19, 2022 5.720 6.040 5.720 5.900 465,342 +0.13(+2.25%)
Sep 16, 2022 5.820 5.900 5.720 5.770 632,724 -0.17(-2.86%)
Sep 15, 2022 6.000 6.210 5.940 5.940 310,210 -0.10(-1.66%)
Sep 14, 2022 6.080 6.095 5.870 6.040 398,112 -0.01(-0.17%)
Sep 13, 2022 6.480 6.480 6.000 6.050 574,106 -0.65(-9.70%)
Sep 12, 2022 6.640 6.820 6.640 6.700 241,501 +0.10(+1.52%)
Sep 09, 2022 6.500 6.660 6.500 6.600 249,474 +0.10(+1.54%)
Sep 08, 2022 6.470 6.570 6.340 6.500 162,707 -0.06(-0.91%)
Sep 07, 2022 6.360 6.600 6.330 6.560 449,659 +0.17(+2.66%)
Sep 06, 2022 6.690 6.690 6.350 6.390 286,249 -0.28(-4.20%)
Sep 02, 2022 6.900 6.900 6.620 6.670 195,267 -0.09(-1.33%)
Sep 01, 2022 6.690 6.830 6.585 6.760 383,895 -0.02(-0.29%)
Aug 31, 2022 7.010 7.130 6.725 6.780 405,188 -0.28(-3.97%)
Aug 30, 2022 7.070 7.200 6.980 7.060 157,435 -0.04(-0.56%)
Aug 29, 2022 7.020 7.140 6.990 7.100 198,882 +0.01(+0.14%)
Aug 26, 2022 7.330 7.360 7.060 7.090 212,044 -0.30(-4.06%)
Aug 25, 2022 7.190 7.410 7.170 7.390 227,996 +0.19(+2.64%)
Aug 24, 2022 7.090 7.320 7.090 7.200 203,462 +0.11(+1.55%)
Aug 23, 2022 7.020 7.190 6.975 7.090 309,634 +0.13(+1.87%)
Aug 22, 2022 7.290 7.300 6.930 6.960 380,831 -0.46(-6.20%)
Aug 19, 2022 7.700 7.700 7.370 7.420 235,408 -0.31(-4.01%)
Aug 18, 2022 7.790 7.820 7.570 7.730 297,887 -0.09(-1.15%)
Aug 17, 2022 7.840 7.930 7.740 7.820 184,691 -0.11(-1.39%)
Aug 16, 2022 7.810 8.090 7.760 7.930 445,051 +0.20(+2.59%)
Aug 15, 2022 7.850 7.950 7.695 7.730 305,810 -0.16(-2.03%)
Aug 12, 2022 7.540 7.910 7.470 7.890 547,442 +0.42(+5.62%)
Aug 11, 2022 7.370 7.550 7.345 7.470 473,268 +0.20(+2.75%)
Aug 10, 2022 7.370 7.580 7.250 7.270 686,200 +0.22(+3.12%)
Aug 09, 2022 7.360 7.360 6.830 7.050 737,158 -0.24(-3.29%)
Aug 08, 2022 7.290 7.470 7.250 7.290 629,318 +0.11(+1.53%)
Aug 05, 2022 7.150 7.305 7.110 7.180 285,043 -0.03(-0.42%)
Aug 04, 2022 7.210 7.490 7.090 7.210 396,745 +0.06(+0.84%)
Aug 03, 2022 7.150 7.210 6.780 7.150 1,107,285 -0.38(-5.05%)
Aug 02, 2022 7.700 7.785 7.515 7.530 457,238 -0.22(-2.84%)
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.