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, 2022 7.640 7.990 7.595 7.700 565,194 +0.20(+2.67%)
May 27, 2022 7.560 7.720 7.440 7.500 472,121 +0.01(+0.13%)
May 26, 2022 7.290 7.650 7.260 7.490 1,062,824 +0.36(+5.05%)
May 25, 2022 6.750 7.250 6.750 7.130 881,504 +0.34(+5.01%)
May 24, 2022 7.000 7.060 6.752 6.790 499,311 -0.37(-5.17%)
May 23, 2022 7.900 8.060 7.080 7.160 763,081 -0.74(-9.37%)
May 20, 2022 8.000 8.025 7.570 7.900 660,526 +0.01(+0.13%)
May 19, 2022 7.520 8.086 7.520 7.890 880,720 +0.17(+2.20%)
May 18, 2022 7.880 8.110 7.520 7.720 1,796,442 +0.51(+7.07%)
May 17, 2022 7.430 7.600 7.130 7.210 1,949,111 -0.11(-1.50%)
May 16, 2022 7.290 7.485 7.170 7.320 724,462 -0.06(-0.81%)
May 13, 2022 7.200 7.420 7.110 7.380 541,560 +0.36(+5.13%)
May 12, 2022 6.780 7.060 6.700 7.020 439,560 +0.19(+2.78%)
May 11, 2022 7.320 7.410 6.790 6.830 377,093 -0.48(-6.57%)
May 10, 2022 7.590 7.650 7.260 7.310 470,068 -0.26(-3.43%)
May 09, 2022 7.700 7.930 7.520 7.570 431,295 -0.22(-2.82%)
May 06, 2022 7.810 7.880 7.460 7.790 279,203 +0.03(+0.39%)
May 05, 2022 8.080 8.100 7.640 7.760 331,479 -0.47(-5.71%)
May 04, 2022 8.090 8.260 7.840 8.230 368,465 +0.12(+1.48%)
May 03, 2022 8.060 8.240 7.930 8.110 523,530 +0.06(+0.75%)
May 02, 2022 7.620 8.070 7.580 8.050 347,497 +0.40(+5.23%)
Apr 29, 2022 7.660 7.870 7.590 7.650 259,760 -0.03(-0.39%)
Apr 28, 2022 7.520 7.710 7.370 7.680 227,375 +0.21(+2.81%)
Apr 27, 2022 7.490 7.615 7.395 7.470 270,301 -0.06(-0.80%)
Apr 26, 2022 7.790 7.840 7.500 7.530 303,469 -0.33(-4.20%)
Apr 25, 2022 7.600 7.870 7.520 7.860 301,976 +0.17(+2.21%)
Apr 22, 2022 7.890 7.890 7.640 7.690 301,402 -0.21(-2.66%)
Apr 21, 2022 8.140 8.140 7.830 7.900 285,285 -0.09(-1.13%)
Apr 20, 2022 8.290 8.300 7.970 7.990 163,037 -0.17(-2.08%)
Apr 19, 2022 8.080 8.310 7.970 8.160 314,148 +0.15(+1.87%)
Apr 18, 2022 8.300 8.320 7.920 8.010 432,818 -0.27(-3.26%)
Apr 14, 2022 8.230 8.570 8.130 8.280 373,873 +0.11(+1.35%)
Apr 13, 2022 7.740 8.180 7.710 8.170 559,253 +0.46(+5.97%)
Apr 12, 2022 7.950 8.141 7.665 7.710 316,648 -0.15(-1.91%)
Apr 11, 2022 7.790 8.040 7.690 7.860 384,901 +0.05(+0.64%)
Apr 08, 2022 7.820 8.055 7.770 7.810 269,116 +0.02(+0.26%)
Apr 07, 2022 8.020 8.120 7.600 7.790 503,848 -0.28(-3.47%)
Apr 06, 2022 8.050 8.110 7.900 8.070 399,025 -0.14(-1.71%)
Apr 05, 2022 8.380 8.450 8.120 8.210 285,710 -0.10(-1.20%)
Apr 04, 2022 8.120 8.390 8.100 8.310 408,175 +0.19(+2.34%)
Apr 01, 2022 8.190 8.330 8.090 8.120 430,671 -0.05(-0.61%)
Mar 31, 2022 8.210 8.230 7.920 8.170 643,371 -0.01(-0.12%)
Mar 30, 2022 8.620 8.640 8.151 8.180 618,718 -0.49(-5.65%)
Mar 29, 2022 8.500 8.930 8.500 8.670 722,253 +0.25(+2.97%)
Mar 28, 2022 8.120 8.440 8.030 8.420 663,958 +0.33(+4.08%)
Mar 25, 2022 8.160 8.260 8.045 8.090 387,473 -0.07(-0.86%)
Mar 24, 2022 8.210 8.240 8.080 8.160 291,215 -0.01(-0.12%)
Mar 23, 2022 8.250 8.420 8.110 8.170 319,886 -0.17(-2.04%)
Mar 22, 2022 8.280 8.390 8.180 8.340 582,879 +0.11(+1.34%)
Mar 21, 2022 8.550 8.550 8.150 8.230 346,372 -0.36(-4.19%)
Mar 18, 2022 8.470 8.720 8.400 8.590 607,133 +0.04(+0.47%)
Mar 17, 2022 8.280 8.560 8.240 8.550 458,791 +0.25(+3.01%)
Mar 16, 2022 8.060 8.380 8.000 8.300 571,596 +0.31(+3.88%)
Mar 15, 2022 7.860 8.050 7.820 7.990 381,915 +0.16(+2.04%)
Mar 14, 2022 8.040 8.040 7.730 7.830 427,042 -0.10(-1.26%)
Mar 11, 2022 8.430 8.480 7.920 7.930 483,172 -0.48(-5.71%)
Mar 10, 2022 8.480 8.645 8.350 8.410 651,950 -0.20(-2.32%)
Mar 09, 2022 8.460 8.790 8.340 8.610 563,557 +0.36(+4.36%)
Mar 08, 2022 7.970 8.370 7.950 8.250 1,038,952 +0.26(+3.25%)
Mar 07, 2022 8.370 8.370 7.970 7.990 503,095 -0.36(-4.31%)
Mar 04, 2022 8.720 8.740 8.220 8.350 298,471 -0.37(-4.24%)
Mar 03, 2022 8.680 8.910 8.610 8.720 761,869 +0.13(+1.51%)
Mar 02, 2022 8.670 8.718 8.490 8.590 731,669 -0.05(-0.58%)
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.