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 )

0.8652 -0.0040 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 7.270 7.350 7.140 7.320 280,500 +0.09(+1.24%)
Jun 27, 2019 7.120 7.230 6.975 7.230 221,331 +0.12(+1.69%)
Jun 26, 2019 7.230 7.280 7.020 7.110 169,569 -0.07(-0.97%)
Jun 25, 2019 7.240 7.284 7.070 7.180 241,117 -0.06(-0.83%)
Jun 24, 2019 7.650 7.650 7.210 7.240 216,229 -0.44(-5.73%)
Jun 21, 2019 7.660 7.730 7.460 7.680 262,800 +0.03(+0.39%)
Jun 20, 2019 7.770 7.850 7.640 7.650 199,568 -0.05(-0.65%)
Jun 19, 2019 7.780 7.805 7.550 7.700 224,221 -0.10(-1.28%)
Jun 18, 2019 7.410 7.840 7.360 7.800 533,479 +0.42(+5.69%)
Jun 17, 2019 7.450 7.490 7.311 7.380 185,738 -0.06(-0.81%)
Jun 14, 2019 7.360 7.510 7.280 7.440 224,600 +0.07(+0.95%)
Jun 13, 2019 7.310 7.380 7.220 7.370 246,201 +0.12(+1.66%)
Jun 12, 2019 7.130 7.280 7.110 7.250 206,780 +0.12(+1.68%)
Jun 11, 2019 7.120 7.200 6.980 7.130 347,033 +0.04(+0.56%)
Jun 10, 2019 7.200 7.340 7.060 7.090 328,695 -0.11(-1.53%)
Jun 07, 2019 7.300 7.330 7.090 7.200 261,700 -0.08(-1.10%)
Jun 06, 2019 7.310 7.460 7.160 7.280 357,624 -0.04(-0.55%)
Jun 05, 2019 7.650 7.800 7.250 7.320 597,427 -0.28(-3.68%)
Jun 04, 2019 7.120 7.790 7.120 7.600 817,717 +0.56(+7.95%)
Jun 03, 2019 6.970 7.210 6.960 7.040 427,960 +0.01(+0.14%)
May 31, 2019 7.020 7.170 6.965 7.030 518,400 -0.08(-1.13%)
May 30, 2019 7.270 7.340 7.080 7.110 361,139 -0.20(-2.74%)
May 29, 2019 7.460 7.540 7.250 7.310 391,408 -0.23(-3.05%)
May 28, 2019 7.670 7.750 7.520 7.540 343,080 -0.11(-1.44%)
May 24, 2019 7.620 7.740 7.460 7.650 349,900 +0.04(+0.53%)
May 23, 2019 7.710 7.850 7.540 7.610 269,519 -0.22(-2.81%)
May 22, 2019 7.780 7.935 7.760 7.830 396,881 -0.03(-0.38%)
May 21, 2019 7.980 7.980 7.760 7.860 497,416 -0.06(-0.76%)
May 20, 2019 7.930 8.000 7.690 7.920 543,915 -0.09(-1.12%)
May 17, 2019 8.140 8.425 7.960 8.010 558,800 -0.16(-1.96%)
May 16, 2019 8.180 8.420 8.120 8.170 662,934 +0.01(+0.12%)
May 15, 2019 9.460 9.500 7.370 8.160 3,245,535 -0.36(-4.23%)
May 14, 2019 8.560 8.600 8.280 8.520 1,047,758 +0.00(+0.00%)
May 13, 2019 8.660 8.680 8.430 8.520 239,240 -0.33(-3.73%)
May 10, 2019 8.790 9.090 8.780 8.850 389,200 -0.01(-0.11%)
May 09, 2019 8.850 9.010 8.730 8.860 313,394 -0.10(-1.12%)
May 08, 2019 8.890 9.060 8.750 8.960 306,662 +0.10(+1.13%)
May 07, 2019 8.950 9.060 8.755 8.860 220,417 -0.14(-1.56%)
May 06, 2019 8.760 9.110 8.660 9.000 508,176 +0.09(+1.01%)
May 03, 2019 8.930 9.000 8.851 8.910 229,400 +0.00(+0.00%)
May 02, 2019 8.810 9.030 8.670 8.910 274,843 +0.08(+0.91%)
May 01, 2019 8.670 9.090 8.607 8.830 282,586 +0.19(+2.20%)
Apr 30, 2019 8.660 8.800 8.590 8.640 165,571 -0.03(-0.35%)
Apr 29, 2019 8.370 8.775 8.295 8.670 171,475 +0.31(+3.71%)
Apr 26, 2019 8.240 8.420 8.160 8.360 133,900 +0.11(+1.33%)
Apr 25, 2019 8.300 8.350 8.090 8.250 173,915 -0.08(-0.96%)
Apr 24, 2019 8.350 8.520 8.220 8.330 137,155 -0.01(-0.12%)
Apr 23, 2019 8.320 8.420 8.160 8.340 223,125 +0.03(+0.36%)
Apr 22, 2019 8.690 8.690 8.140 8.310 324,002 -0.39(-4.48%)
Apr 18, 2019 8.630 8.820 8.630 8.700 256,800 +0.03(+0.35%)
Apr 17, 2019 8.690 8.720 8.570 8.670 243,297 -0.02(-0.23%)
Apr 16, 2019 8.460 8.730 8.450 8.690 306,703 +0.21(+2.48%)
Apr 15, 2019 8.540 8.578 8.375 8.480 385,649 -0.04(-0.47%)
Apr 12, 2019 8.340 8.650 8.310 8.520 225,700 +0.24(+2.90%)
Apr 11, 2019 8.450 8.460 8.235 8.280 125,475 -0.17(-2.01%)
Apr 10, 2019 8.550 8.570 8.370 8.450 214,755 -0.05(-0.59%)
Apr 09, 2019 8.680 8.690 8.480 8.500 187,161 -0.24(-2.75%)
Apr 08, 2019 8.650 8.830 8.500 8.740 201,332 +0.07(+0.81%)
Apr 05, 2019 8.900 8.900 8.490 8.670 354,200 -0.21(-2.36%)
Apr 04, 2019 8.880 9.020 8.840 8.880 355,370 -0.02(-0.22%)
Apr 03, 2019 8.870 8.970 8.800 8.900 247,635 +0.04(+0.45%)
Apr 02, 2019 8.900 9.040 8.760 8.860 438,956 -0.06(-0.67%)
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.