Skip to main content

The Container Store Group Inc (NY: TCS )

1.140 +0.040 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 3.000 3.110 2.971 3.010 404,078 +0.06(+2.03%)
May 05, 2023 2.850 2.970 2.780 2.950 329,185 +0.15(+5.36%)
May 04, 2023 2.810 2.879 2.750 2.800 428,949 -0.05(-1.75%)
May 03, 2023 2.950 3.000 2.840 2.850 368,663 -0.09(-3.06%)
May 02, 2023 3.000 3.000 2.810 2.940 706,356 -0.05(-1.67%)
May 01, 2023 3.090 3.145 2.915 2.990 655,307 -0.10(-3.24%)
Apr 28, 2023 3.080 3.159 3.080 3.090 199,023 +0.00(+0.00%)
Apr 27, 2023 3.110 3.130 3.070 3.090 314,172 +0.00(+0.00%)
Apr 26, 2023 3.150 3.200 3.070 3.090 372,433 -0.07(-2.22%)
Apr 25, 2023 3.320 3.345 3.135 3.160 379,064 -0.21(-6.23%)
Apr 24, 2023 3.290 3.390 3.245 3.370 495,757 +0.10(+3.06%)
Apr 21, 2023 3.340 3.350 3.240 3.270 441,524 -0.06(-1.80%)
Apr 20, 2023 3.390 3.468 3.310 3.330 354,744 -0.06(-1.77%)
Apr 19, 2023 3.390 3.460 3.335 3.390 561,077 +0.00(+0.00%)
Apr 18, 2023 3.370 3.440 3.350 3.390 228,752 +0.00(+0.00%)
Apr 17, 2023 3.300 3.410 3.290 3.390 291,900 +0.09(+2.73%)
Apr 14, 2023 3.340 3.395 3.285 3.300 156,194 -0.06(-1.79%)
Apr 13, 2023 3.330 3.400 3.290 3.360 232,983 +0.01(+0.30%)
Apr 12, 2023 3.580 3.580 3.320 3.350 450,607 -0.17(-4.83%)
Apr 11, 2023 3.360 3.565 3.360 3.520 340,784 +0.20(+6.02%)
Apr 10, 2023 3.150 3.333 3.150 3.320 249,123 +0.14(+4.40%)
Apr 06, 2023 3.160 3.310 3.110 3.180 562,054 -0.01(-0.31%)
Apr 05, 2023 3.300 3.300 3.110 3.190 524,163 -0.13(-3.92%)
Apr 04, 2023 3.450 3.460 3.280 3.320 581,162 -0.12(-3.49%)
Apr 03, 2023 3.420 3.470 3.360 3.440 291,302 +0.01(+0.29%)
Mar 31, 2023 3.320 3.440 3.310 3.430 324,333 +0.14(+4.26%)
Mar 30, 2023 3.350 3.380 3.260 3.290 324,327 +0.00(+0.00%)
Mar 29, 2023 3.310 3.310 3.200 3.290 516,622 +0.04(+1.23%)
Mar 28, 2023 3.290 3.365 3.200 3.250 458,401 -0.06(-1.81%)
Mar 27, 2023 3.390 3.390 3.230 3.310 372,939 -0.03(-0.90%)
Mar 24, 2023 3.300 3.350 3.230 3.340 214,562 -0.01(-0.30%)
Mar 23, 2023 3.430 3.461 3.300 3.350 185,263 -0.03(-0.89%)
Mar 22, 2023 3.490 3.525 3.380 3.380 298,525 -0.10(-2.87%)
Mar 21, 2023 3.550 3.650 3.445 3.480 220,891 +0.02(+0.58%)
Mar 20, 2023 3.340 3.475 3.300 3.460 366,295 +0.14(+4.22%)
Mar 17, 2023 3.460 3.515 3.310 3.320 1,139,114 -0.18(-5.14%)
Mar 16, 2023 3.510 3.565 3.415 3.500 266,151 -0.09(-2.51%)
Mar 15, 2023 3.430 3.610 3.370 3.590 442,067 +0.03(+0.84%)
Mar 14, 2023 3.920 3.940 3.490 3.560 574,903 -0.20(-5.32%)
Mar 13, 2023 3.820 3.915 3.730 3.760 524,854 -0.17(-4.33%)
Mar 10, 2023 4.000 4.030 3.830 3.930 583,566 -0.09(-2.24%)
Mar 09, 2023 4.240 4.250 4.000 4.020 368,716 -0.21(-4.96%)
Mar 08, 2023 4.140 4.260 4.100 4.230 340,957 +0.08(+1.93%)
Mar 07, 2023 4.200 4.240 4.130 4.150 169,523 -0.06(-1.43%)
Mar 06, 2023 4.490 4.490 4.180 4.210 460,943 -0.27(-6.03%)
Mar 03, 2023 4.480 4.540 4.420 4.480 166,559 +0.03(+0.67%)
Mar 02, 2023 4.390 4.530 4.330 4.450 305,374 +0.02(+0.45%)
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.