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 31, 2017 5.690 5.830 5.610 5.760 581,810 -0.02(-0.35%)
May 30, 2017 5.650 5.829 5.490 5.780 866,738 +0.10(+1.76%)
May 26, 2017 5.570 5.690 5.381 5.680 957,314 +0.10(+1.79%)
May 25, 2017 5.550 5.690 5.410 5.580 1,700,978 +0.08(+1.45%)
May 24, 2017 5.600 6.070 5.180 5.500 9,718,798 +1.35(+32.53%)
May 23, 2017 4.150 4.250 4.100 4.150 705,847 -0.04(-0.95%)
May 22, 2017 4.040 4.230 3.970 4.190 194,618 +0.18(+4.49%)
May 19, 2017 3.900 4.020 3.860 4.010 200,723 +0.11(+2.82%)
May 18, 2017 3.910 3.990 3.820 3.900 190,849 +0.00(+0.00%)
May 17, 2017 3.840 3.960 3.820 3.900 127,359 +0.02(+0.52%)
May 16, 2017 3.900 3.923 3.810 3.880 129,286 -0.05(-1.27%)
May 15, 2017 3.900 3.980 3.860 3.930 106,113 +0.03(+0.77%)
May 12, 2017 3.930 3.980 3.870 3.900 168,484 -0.08(-2.01%)
May 11, 2017 4.060 4.090 3.900 3.980 171,541 -0.06(-1.49%)
May 10, 2017 4.080 4.100 4.010 4.040 92,153 -0.05(-1.22%)
May 09, 2017 4.090 4.145 3.970 4.090 100,619 +0.00(+0.00%)
May 08, 2017 4.110 4.120 4.060 4.090 57,595 -0.02(-0.49%)
May 05, 2017 4.120 4.150 4.030 4.110 61,413 +0.07(+1.73%)
May 04, 2017 4.240 4.240 4.040 4.040 89,834 -0.17(-4.04%)
May 03, 2017 4.250 4.300 4.120 4.210 106,283 -0.08(-1.86%)
May 02, 2017 4.120 4.350 4.120 4.290 118,773 +0.11(+2.63%)
May 01, 2017 4.100 4.190 4.050 4.180 84,020 +0.06(+1.46%)
Apr 28, 2017 4.330 4.370 4.110 4.120 158,135 -0.22(-5.07%)
Apr 27, 2017 4.330 4.370 4.220 4.340 102,928 +0.02(+0.46%)
Apr 26, 2017 4.240 4.420 4.230 4.320 178,685 +0.08(+1.89%)
Apr 25, 2017 4.260 4.308 4.140 4.240 100,711 -0.02(-0.47%)
Apr 24, 2017 4.300 4.330 4.190 4.260 84,648 +0.02(+0.47%)
Apr 21, 2017 4.250 4.280 4.120 4.240 81,953 -0.03(-0.70%)
Apr 20, 2017 4.100 4.300 4.070 4.270 167,128 +0.18(+4.40%)
Apr 19, 2017 4.060 4.130 4.020 4.090 137,471 +0.05(+1.24%)
Apr 18, 2017 4.060 4.090 4.020 4.040 87,570 -0.06(-1.46%)
Apr 17, 2017 4.060 4.130 3.970 4.100 159,026 +0.07(+1.74%)
Apr 13, 2017 4.070 4.100 3.970 4.030 155,830 -0.02(-0.49%)
Apr 12, 2017 4.170 4.170 3.970 4.050 192,152 -0.16(-3.80%)
Apr 11, 2017 4.200 4.240 4.150 4.210 66,113 +0.00(+0.00%)
Apr 10, 2017 4.030 4.260 3.960 4.210 117,826 +0.14(+3.44%)
Apr 07, 2017 4.150 4.190 4.070 4.070 145,123 -0.08(-1.93%)
Apr 06, 2017 4.110 4.190 4.030 4.150 116,000 +0.09(+2.22%)
Apr 05, 2017 4.100 4.180 4.030 4.060 152,737 -0.04(-0.98%)
Apr 04, 2017 4.050 4.140 4.050 4.100 140,356 +0.02(+0.49%)
Apr 03, 2017 4.260 4.260 4.050 4.080 107,515 -0.15(-3.55%)
Mar 31, 2017 4.350 4.350 4.210 4.230 122,922 -0.14(-3.20%)
Mar 30, 2017 4.400 4.470 4.310 4.370 217,467 -0.03(-0.68%)
Mar 29, 2017 4.050 4.425 4.020 4.400 356,054 +0.35(+8.64%)
Mar 28, 2017 3.960 4.050 3.960 4.050 174,787 +0.09(+2.27%)
Mar 27, 2017 3.890 3.980 3.880 3.960 160,899 +0.01(+0.25%)
Mar 24, 2017 3.980 3.980 3.900 3.950 149,299 -0.02(-0.50%)
Mar 23, 2017 3.930 4.030 3.930 3.970 135,162 +0.03(+0.76%)
Mar 22, 2017 3.940 3.940 3.820 3.940 163,570 -0.02(-0.51%)
Mar 21, 2017 4.020 4.020 3.850 3.960 191,838 -0.04(-1.00%)
Mar 20, 2017 4.140 4.140 3.945 4.000 206,144 -0.14(-3.38%)
Mar 17, 2017 4.130 4.150 4.020 4.140 214,232 +0.04(+0.98%)
Mar 16, 2017 3.980 4.160 3.980 4.100 184,978 +0.12(+3.02%)
Mar 15, 2017 3.940 4.010 3.860 3.980 219,963 +0.06(+1.53%)
Mar 14, 2017 3.930 4.020 3.850 3.920 178,002 -0.04(-1.01%)
Mar 13, 2017 4.010 4.010 3.920 3.960 240,196 -0.05(-1.25%)
Mar 10, 2017 4.000 4.060 3.950 4.010 161,236 +0.07(+1.78%)
Mar 09, 2017 4.350 4.350 3.920 3.940 391,232 -0.45(-10.25%)
Mar 08, 2017 3.950 4.400 3.930 4.390 346,435 +0.43(+10.86%)
Mar 07, 2017 4.050 4.077 3.870 3.960 494,196 -0.09(-2.22%)
Mar 06, 2017 4.100 4.120 4.000 4.050 376,645 -0.07(-1.70%)
Mar 03, 2017 4.210 4.260 4.050 4.120 307,283 -0.09(-2.14%)
Mar 02, 2017 4.210 4.253 4.150 4.210 204,641 +0.00(+0.00%)
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.