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 29, 2015 18.41 18.87 18.07 18.36 202,623 -0.10(-0.54%)
May 28, 2015 17.97 18.47 17.91 18.46 153,761 +0.41(+2.27%)
May 27, 2015 17.80 18.32 17.65 18.05 227,110 +0.26(+1.46%)
May 26, 2015 17.76 17.95 17.39 17.79 128,749 +0.02(+0.11%)
May 22, 2015 17.70 17.77 17.77 17.77 243,600 +0.14(+0.79%)
May 21, 2015 17.55 17.89 17.39 17.63 151,210 +0.14(+0.80%)
May 20, 2015 17.46 17.53 17.04 17.49 130,450 +0.02(+0.11%)
May 19, 2015 17.68 17.78 17.16 17.47 182,468 -0.21(-1.19%)
May 18, 2015 17.58 18.30 17.25 17.68 521,377 -0.19(-1.06%)
May 15, 2015 16.39 17.91 15.80 17.87 697,068 +1.52(+9.30%)
May 14, 2015 17.00 17.20 16.30 16.35 226,220 -0.49(-2.91%)
May 13, 2015 16.50 16.90 16.34 16.84 193,966 +0.32(+1.94%)
May 12, 2015 16.34 16.63 16.11 16.52 346,278 +0.07(+0.43%)
May 11, 2015 15.93 16.60 15.87 16.45 200,551 +0.52(+3.26%)
May 08, 2015 16.21 16.22 15.90 15.93 348,405 -0.18(-1.12%)
May 07, 2015 16.36 16.37 15.82 16.11 260,652 -0.31(-1.89%)
May 06, 2015 16.66 16.85 16.25 16.42 212,845 -0.23(-1.38%)
May 05, 2015 16.89 16.95 16.50 16.65 254,498 -0.19(-1.13%)
May 04, 2015 17.25 17.25 16.50 16.84 605,801 -0.35(-2.04%)
May 01, 2015 18.30 18.30 17.00 17.19 532,453 -1.07(-5.86%)
Apr 30, 2015 17.85 18.43 17.40 18.26 491,205 +0.41(+2.30%)
Apr 29, 2015 18.50 18.59 17.17 17.85 558,653 -0.76(-4.08%)
Apr 28, 2015 16.52 18.65 16.38 18.61 3,105,382 -3.08(-14.20%)
Apr 27, 2015 21.25 21.80 20.55 21.69 997,842 +0.22(+1.02%)
Apr 24, 2015 21.75 21.89 21.27 21.47 177,765 -0.28(-1.29%)
Apr 23, 2015 22.50 22.50 21.39 21.75 265,606 -0.30(-1.36%)
Apr 22, 2015 22.46 22.50 21.58 22.05 133,446 -0.43(-1.91%)
Apr 21, 2015 22.66 23.03 22.05 22.48 389,019 -0.46(-2.01%)
Apr 20, 2015 22.37 23.01 22.03 22.94 216,468 +0.57(+2.55%)
Apr 17, 2015 22.32 22.47 21.96 22.37 162,727 -0.07(-0.31%)
Apr 16, 2015 22.34 22.93 22.00 22.44 184,960 -0.04(-0.18%)
Apr 15, 2015 22.65 23.21 22.14 22.48 434,873 -0.41(-1.79%)
Apr 14, 2015 22.23 23.50 21.94 22.89 282,005 +0.61(+2.74%)
Apr 13, 2015 22.10 22.44 21.69 22.28 152,008 +0.10(+0.45%)
Apr 10, 2015 22.75 22.75 21.87 22.18 148,465 -0.48(-2.12%)
Apr 09, 2015 22.02 22.80 21.73 22.66 274,482 +0.59(+2.67%)
Apr 08, 2015 21.74 22.14 21.14 22.07 294,433 +0.33(+1.52%)
Apr 07, 2015 21.25 22.36 21.09 21.74 476,146 +0.46(+2.16%)
Apr 06, 2015 19.70 21.42 19.70 21.28 395,985 +1.16(+5.77%)
Apr 02, 2015 18.67 20.12 20.12 20.12 412,100 +1.39(+7.42%)
Apr 01, 2015 18.93 19.14 18.59 18.73 189,003 -0.32(-1.68%)
Mar 31, 2015 19.03 19.57 18.74 19.05 163,768 +0.02(+0.11%)
Mar 30, 2015 18.67 19.50 18.55 19.03 255,239 +0.40(+2.15%)
Mar 27, 2015 18.63 18.75 18.22 18.63 147,644 +0.35(+1.91%)
Mar 26, 2015 18.50 18.99 18.08 18.28 313,815 -0.77(-4.04%)
Mar 25, 2015 19.88 20.01 18.88 19.05 235,515 -0.88(-4.42%)
Mar 24, 2015 19.83 20.67 19.45 19.93 420,379 +0.09(+0.45%)
Mar 23, 2015 18.72 20.16 18.69 19.84 270,147 +1.03(+5.48%)
Mar 20, 2015 19.57 19.82 18.71 18.81 239,097 -0.62(-3.19%)
Mar 19, 2015 18.97 19.88 18.96 19.43 164,675 +0.41(+2.16%)
Mar 18, 2015 18.72 19.10 18.60 19.02 72,350 +0.22(+1.17%)
Mar 17, 2015 18.58 19.14 18.56 18.80 204,045 +0.12(+0.64%)
Mar 16, 2015 18.97 19.25 18.54 18.68 194,727 -0.25(-1.32%)
Mar 13, 2015 18.95 19.26 18.74 18.93 137,618 -0.01(-0.05%)
Mar 12, 2015 18.47 18.98 18.46 18.94 144,640 +0.39(+2.10%)
Mar 11, 2015 18.39 18.91 18.18 18.55 151,773 +0.26(+1.42%)
Mar 10, 2015 18.01 18.42 17.88 18.29 128,982 +0.11(+0.61%)
Mar 09, 2015 18.24 18.56 18.03 18.18 145,856 +0.03(+0.17%)
Mar 06, 2015 18.52 18.79 18.06 18.15 155,786 -0.48(-2.58%)
Mar 05, 2015 18.61 18.73 18.35 18.63 174,767 -0.04(-0.21%)
Mar 04, 2015 18.99 19.01 18.18 18.67 229,346 -0.34(-1.79%)
Mar 03, 2015 18.65 19.09 18.62 19.01 205,910 +0.25(+1.33%)
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.