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 )

0.8652 -0.0040 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 1.840 1.900 1.816 1.850 244,147 +0.01(+0.54%)
Oct 30, 2023 1.860 1.900 1.825 1.840 234,322 -0.02(-1.08%)
Oct 27, 2023 1.850 1.900 1.810 1.860 184,928 +0.04(+2.20%)
Oct 26, 2023 1.860 1.890 1.790 1.820 417,890 -0.05(-2.67%)
Oct 25, 2023 1.990 1.990 1.870 1.870 429,643 -0.10(-5.08%)
Oct 24, 2023 2.160 2.170 1.960 1.970 368,161 -0.16(-7.51%)
Oct 23, 2023 2.170 2.180 2.080 2.130 333,950 -0.07(-3.18%)
Oct 20, 2023 2.120 2.220 2.120 2.200 233,323 +0.05(+2.33%)
Oct 19, 2023 2.160 2.210 2.135 2.150 189,756 -0.02(-0.92%)
Oct 18, 2023 2.180 2.210 2.125 2.170 122,618 -0.03(-1.36%)
Oct 17, 2023 2.050 2.230 2.040 2.200 273,269 +0.12(+5.77%)
Oct 16, 2023 2.010 2.130 2.000 2.080 228,155 +0.05(+2.46%)
Oct 13, 2023 2.010 2.060 1.955 2.030 163,654 +0.02(+1.00%)
Oct 12, 2023 2.070 2.080 1.960 2.010 240,594 -0.04(-1.95%)
Oct 11, 2023 2.110 2.170 2.020 2.050 190,967 -0.05(-2.38%)
Oct 10, 2023 2.020 2.160 2.000 2.100 269,248 +0.08(+3.96%)
Oct 09, 2023 2.050 2.080 1.970 2.020 299,101 -0.09(-4.27%)
Oct 06, 2023 2.000 2.190 2.000 2.110 396,752 +0.08(+3.94%)
Oct 05, 2023 2.140 2.170 1.950 2.030 656,120 -0.15(-6.88%)
Oct 04, 2023 2.160 2.255 2.120 2.180 395,033 +0.03(+1.40%)
Oct 03, 2023 2.180 2.255 2.150 2.150 411,473 -0.06(-2.71%)
Oct 02, 2023 2.220 2.280 2.150 2.210 725,718 -0.04(-1.78%)
Sep 29, 2023 2.200 2.270 2.200 2.250 323,045 +0.06(+2.74%)
Sep 28, 2023 2.010 2.200 1.970 2.190 406,396 +0.19(+9.50%)
Sep 27, 2023 1.860 2.010 1.850 2.000 1,216,357 +0.13(+6.95%)
Sep 26, 2023 1.980 1.980 1.850 1.870 510,514 -0.09(-4.59%)
Sep 25, 2023 2.020 1.995 1.920 1.960 515,608 -0.06(-2.97%)
Sep 22, 2023 2.100 2.132 2.020 2.020 331,289 -0.08(-3.81%)
Sep 21, 2023 2.100 2.150 2.090 2.100 233,417 -0.03(-1.41%)
Sep 20, 2023 2.180 2.220 2.110 2.130 245,887 -0.03(-1.39%)
Sep 19, 2023 2.150 2.260 2.130 2.160 295,609 -0.03(-1.37%)
Sep 18, 2023 2.180 2.265 2.135 2.190 453,606 -0.14(-6.01%)
Sep 15, 2023 2.300 2.340 2.250 2.330 546,029 +0.01(+0.43%)
Sep 14, 2023 2.230 2.344 2.210 2.320 260,975 +0.11(+4.98%)
Sep 13, 2023 2.150 2.250 2.140 2.210 287,304 +0.07(+3.27%)
Sep 12, 2023 2.130 2.220 2.070 2.140 624,110 +0.02(+0.94%)
Sep 11, 2023 2.180 2.220 2.100 2.120 281,432 -0.05(-2.30%)
Sep 08, 2023 2.200 2.220 2.120 2.170 267,566 -0.03(-1.36%)
Sep 07, 2023 2.220 2.265 2.120 2.200 503,996 -0.03(-1.35%)
Sep 06, 2023 2.290 2.300 2.210 2.230 227,006 -0.04(-1.76%)
Sep 05, 2023 2.360 2.360 2.270 2.270 264,242 -0.04(-1.73%)
Sep 01, 2023 2.330 2.450 2.310 2.310 220,214 -0.03(-1.28%)
Aug 31, 2023 2.340 2.460 2.310 2.340 236,559 +0.00(+0.00%)
Aug 30, 2023 2.300 2.399 2.280 2.340 202,351 +0.05(+2.18%)
Aug 29, 2023 2.280 2.335 2.230 2.290 211,376 +0.03(+1.33%)
Aug 28, 2023 2.260 2.285 2.250 2.260 184,397 +0.02(+0.89%)
Aug 25, 2023 2.270 2.290 2.210 2.240 260,352 -0.03(-1.32%)
Aug 24, 2023 2.270 2.330 2.270 2.270 233,312 -0.03(-1.30%)
Aug 23, 2023 2.350 2.360 2.220 2.300 498,643 -0.05(-2.13%)
Aug 22, 2023 2.480 2.480 2.300 2.350 463,692 -0.12(-4.86%)
Aug 21, 2023 2.560 2.560 2.460 2.470 260,388 -0.07(-2.76%)
Aug 18, 2023 2.500 2.580 2.500 2.540 313,154 +0.00(+0.00%)
Aug 17, 2023 2.530 2.590 2.525 2.540 201,342 +0.02(+0.79%)
Aug 16, 2023 2.540 2.590 2.520 2.520 250,934 -0.04(-1.56%)
Aug 15, 2023 2.540 2.560 2.465 2.560 271,709 -0.02(-0.78%)
Aug 14, 2023 2.620 2.640 2.560 2.580 323,277 -0.07(-2.64%)
Aug 11, 2023 2.620 2.690 2.570 2.650 356,182 -0.01(-0.38%)
Aug 10, 2023 2.660 2.720 2.620 2.660 596,716 +0.04(+1.53%)
Aug 09, 2023 2.560 2.640 2.540 2.620 336,938 +0.05(+1.95%)
Aug 08, 2023 2.540 2.570 2.470 2.570 460,958 +0.01(+0.39%)
Aug 07, 2023 2.690 2.700 2.540 2.560 610,110 -0.05(-1.92%)
Aug 04, 2023 2.550 2.710 2.500 2.610 1,454,558 +0.12(+4.82%)
Aug 03, 2023 2.630 2.700 2.470 2.490 1,115,262 -0.19(-7.09%)
Aug 02, 2023 3.000 3.000 2.540 2.680 2,460,683 -0.99(-26.98%)
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.