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 )

0.8866 +0.0040 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2023 1.950 1.950 1.860 1.880 110,781 -0.03(-1.57%)
Nov 29, 2023 1.920 2.000 1.890 1.910 354,334 +0.05(+2.69%)
Nov 28, 2023 1.860 1.890 1.815 1.860 187,332 -0.02(-1.06%)
Nov 27, 2023 1.890 1.935 1.845 1.880 140,026 -0.03(-1.57%)
Nov 24, 2023 1.820 1.920 1.820 1.910 74,180 +0.06(+3.24%)
Nov 22, 2023 1.820 1.880 1.810 1.850 106,680 +0.01(+0.54%)
Nov 21, 2023 1.870 1.880 1.810 1.840 104,658 -0.04(-2.13%)
Nov 20, 2023 1.820 1.905 1.810 1.880 147,795 +0.03(+1.62%)
Nov 17, 2023 1.890 1.890 1.800 1.850 99,832 -0.01(-0.54%)
Nov 16, 2023 1.940 1.955 1.820 1.860 334,837 -0.06(-3.12%)
Nov 15, 2023 1.840 2.060 1.830 1.920 552,569 +0.11(+6.08%)
Nov 14, 2023 1.760 1.910 1.760 1.810 524,792 +0.06(+3.43%)
Nov 13, 2023 1.790 1.840 1.725 1.750 249,657 -0.08(-4.37%)
Nov 10, 2023 1.820 1.843 1.730 1.830 164,373 +0.03(+1.67%)
Nov 09, 2023 1.880 1.880 1.770 1.800 212,623 -0.07(-3.74%)
Nov 08, 2023 1.860 1.920 1.860 1.870 72,757 -0.02(-1.06%)
Nov 07, 2023 1.880 1.937 1.870 1.890 113,552 -0.02(-1.05%)
Nov 06, 2023 1.890 1.920 1.845 1.910 110,042 +0.00(+0.00%)
Nov 03, 2023 1.820 2.000 1.820 1.910 289,213 +0.10(+5.52%)
Nov 02, 2023 1.760 1.835 1.729 1.810 201,755 +0.05(+2.84%)
Nov 01, 2023 1.940 1.940 1.562 1.760 404,608 -0.09(-4.86%)
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%)
Aug 01, 2023 3.690 3.705 3.510 3.670 900,277 +0.01(+0.27%)
Jul 31, 2023 3.490 3.710 3.460 3.660 637,893 +0.20(+5.78%)
Jul 28, 2023 3.500 3.550 3.455 3.460 223,670 +0.01(+0.29%)
Jul 27, 2023 3.480 3.570 3.405 3.450 285,109 +0.01(+0.29%)
Jul 26, 2023 3.350 3.470 3.340 3.440 284,598 +0.11(+3.30%)
Jul 25, 2023 3.320 3.360 3.225 3.330 341,263 +0.00(+0.00%)
Jul 24, 2023 3.270 3.360 3.210 3.330 355,442 +0.11(+3.42%)
Jul 21, 2023 3.230 3.295 3.200 3.220 282,148 +0.01(+0.31%)
Jul 20, 2023 3.460 3.460 3.195 3.210 284,502 -0.28(-8.02%)
Jul 19, 2023 3.300 3.520 3.280 3.490 508,921 +0.29(+9.06%)
Jul 18, 2023 3.200 3.305 3.195 3.200 512,437 -0.02(-0.62%)
Jul 17, 2023 3.260 3.339 3.190 3.220 343,395 -0.04(-1.23%)
Jul 14, 2023 3.240 3.280 3.120 3.260 457,561 +0.00(+0.00%)
Jul 13, 2023 3.230 3.280 3.142 3.260 371,385 +0.06(+1.87%)
Jul 12, 2023 3.350 3.380 3.200 3.200 350,516 -0.10(-3.03%)
Jul 11, 2023 3.240 3.320 3.210 3.300 326,405 +0.07(+2.17%)
Jul 10, 2023 3.150 3.310 3.150 3.230 243,824 +0.06(+1.89%)
Jul 07, 2023 3.160 3.248 3.140 3.170 173,903 +0.04(+1.28%)
Jul 06, 2023 3.090 3.155 3.045 3.130 393,153 +0.02(+0.64%)
Jul 05, 2023 3.260 3.275 3.080 3.110 482,090 -0.19(-5.76%)
Jul 03, 2023 3.190 3.315 3.190 3.300 158,666 +0.16(+5.10%)
Jun 30, 2023 3.170 3.190 3.120 3.140 646,553 +0.01(+0.32%)
Jun 29, 2023 3.050 3.150 3.050 3.130 408,137 +0.11(+3.64%)
Jun 28, 2023 3.130 3.140 2.970 3.020 523,923 -0.12(-3.82%)
Jun 27, 2023 3.130 3.200 3.020 3.140 679,711 +0.01(+0.32%)
Jun 26, 2023 2.970 3.230 2.970 3.130 1,058,025 +0.22(+7.56%)
Jun 23, 2023 2.830 3.045 2.805 2.910 4,925,729 +0.01(+0.34%)
Jun 22, 2023 2.820 2.910 2.690 2.900 553,744 +0.08(+2.84%)
Jun 21, 2023 2.950 2.950 2.810 2.820 415,261 -0.11(-3.75%)
Jun 20, 2023 2.840 2.970 2.790 2.930 686,782 +0.03(+1.03%)
Jun 16, 2023 3.070 3.070 2.810 2.900 1,515,896 -0.13(-4.29%)
Jun 15, 2023 2.920 3.060 2.910 3.030 443,358 +0.02(+0.66%)
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%)
Mar 01, 2023 4.340 4.505 4.300 4.430 300,508 +0.08(+1.84%)
Feb 28, 2023 4.330 4.480 4.320 4.350 993,035 -0.01(-0.23%)
Feb 27, 2023 4.380 4.380 4.300 4.360 228,964 +0.03(+0.69%)
Feb 24, 2023 4.340 4.400 4.310 4.330 196,394 -0.14(-3.13%)
Feb 23, 2023 4.470 4.534 4.380 4.470 249,207 +0.04(+0.90%)
Feb 22, 2023 4.370 4.480 4.370 4.430 209,774 +0.05(+1.14%)
Feb 21, 2023 4.890 4.915 4.370 4.380 455,917 -0.58(-11.69%)
Feb 17, 2023 4.950 5.000 4.820 4.960 320,199 +0.05(+1.02%)
Feb 16, 2023 4.770 4.990 4.730 4.910 375,468 +0.05(+1.03%)
Feb 15, 2023 4.650 4.900 4.610 4.860 406,284 +0.12(+2.53%)
Feb 14, 2023 4.430 4.760 4.310 4.740 619,544 +0.29(+6.52%)
Feb 13, 2023 4.270 4.450 4.160 4.450 519,771 +0.21(+4.95%)
Feb 10, 2023 4.160 4.310 4.150 4.240 356,676 +0.02(+0.47%)
Feb 09, 2023 4.640 4.640 4.190 4.220 585,679 -0.38(-8.26%)
Feb 08, 2023 5.040 5.180 4.535 4.600 611,095 -0.70(-13.21%)
Feb 07, 2023 5.420 5.430 5.110 5.300 775,324 -0.11(-2.03%)
Feb 06, 2023 5.700 5.800 5.390 5.410 491,263 -0.27(-4.75%)
Feb 03, 2023 5.680 5.730 5.620 5.680 244,801 -0.02(-0.35%)
Feb 02, 2023 5.570 5.780 5.490 5.700 242,712 +0.21(+3.83%)
Feb 01, 2023 5.180 5.560 5.150 5.490 289,984 +0.28(+5.37%)
Jan 31, 2023 5.130 5.240 5.130 5.210 195,134 +0.09(+1.76%)
Jan 30, 2023 5.140 5.217 5.072 5.120 166,054 -0.05(-0.97%)
Jan 27, 2023 5.090 5.238 5.090 5.170 116,383 +0.07(+1.37%)
Jan 26, 2023 5.050 5.170 5.020 5.100 143,378 +0.09(+1.80%)
Jan 25, 2023 4.860 5.030 4.790 5.010 166,412 +0.07(+1.42%)
Jan 24, 2023 4.950 4.990 4.860 4.940 154,343 +0.04(+0.82%)
Jan 23, 2023 4.890 5.000 4.840 4.900 260,685 +0.04(+0.82%)
Jan 20, 2023 4.850 4.890 4.790 4.860 175,253 +0.06(+1.25%)
Jan 19, 2023 4.910 4.990 4.720 4.800 226,923 -0.15(-3.03%)
Jan 18, 2023 5.180 5.264 4.950 4.950 267,881 -0.21(-4.07%)
Jan 17, 2023 5.260 5.300 5.135 5.160 246,361 -0.08(-1.53%)
Jan 13, 2023 5.290 5.380 5.180 5.240 436,666 -0.10(-1.87%)
Jan 12, 2023 5.150 5.350 5.120 5.340 484,424 +0.20(+3.89%)
Jan 11, 2023 4.970 5.140 4.970 5.140 255,153 +0.18(+3.63%)
Jan 10, 2023 4.830 4.980 4.830 4.960 158,356 +0.13(+2.69%)
Jan 09, 2023 4.740 4.915 4.660 4.830 278,870 +0.16(+3.43%)
Jan 06, 2023 4.630 4.700 4.550 4.670 150,094 +0.13(+2.86%)
Jan 05, 2023 4.650 4.650 4.480 4.540 173,788 -0.10(-2.16%)
Jan 04, 2023 4.460 4.670 4.440 4.640 350,709 +0.21(+4.74%)
Jan 03, 2023 4.400 4.490 4.334 4.430 308,723 +0.12(+2.78%)
Dec 30, 2022 4.210 4.400 4.200 4.310 447,692 +0.01(+0.23%)
Dec 29, 2022 4.150 4.350 4.112 4.300 249,385 +0.15(+3.61%)
Dec 28, 2022 4.170 4.300 4.130 4.150 239,526 -0.06(-1.43%)
Dec 27, 2022 4.230 4.263 4.135 4.210 319,193 -0.05(-1.17%)
Dec 23, 2022 4.180 4.320 4.151 4.260 225,019 +0.00(+0.00%)
Dec 22, 2022 4.060 4.280 3.890 4.260 405,312 +0.17(+4.16%)
Dec 21, 2022 4.180 4.230 4.040 4.090 1,043,839 -0.04(-0.97%)
Dec 20, 2022 4.150 4.240 4.000 4.130 453,908 -0.03(-0.72%)
Dec 19, 2022 4.500 4.500 4.145 4.160 439,480 -0.35(-7.76%)
Dec 16, 2022 4.320 4.510 4.232 4.510 742,110 +0.12(+2.73%)
Dec 15, 2022 4.400 4.410 4.225 4.390 504,062 -0.07(-1.57%)
Dec 14, 2022 4.800 4.800 4.450 4.460 764,963 -0.44(-8.98%)
Dec 13, 2022 5.000 5.070 4.820 4.900 299,753 +0.06(+1.24%)
Dec 12, 2022 4.990 5.030 4.800 4.840 397,524 -0.17(-3.39%)
Dec 09, 2022 4.850 5.090 4.850 5.010 417,088 +0.16(+3.30%)
Dec 08, 2022 4.800 4.940 4.730 4.850 270,731 +0.07(+1.46%)
Dec 07, 2022 4.720 4.800 4.708 4.780 305,594 +0.03(+0.63%)
Dec 06, 2022 4.770 4.840 4.615 4.750 357,561 +0.03(+0.64%)
Dec 05, 2022 4.710 4.835 4.610 4.720 289,244 -0.01(-0.21%)
Dec 02, 2022 4.720 4.790 4.680 4.730 276,348 -0.08(-1.66%)
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.