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 30, 2020 3.220 3.300 3.070 3.240 160,373 +0.08(+2.53%)
Jun 29, 2020 2.990 3.370 2.990 3.160 224,484 +0.02(+0.64%)
Jun 26, 2020 2.940 3.200 2.830 3.140 579,700 +0.15(+5.02%)
Jun 25, 2020 2.920 3.020 2.860 2.990 164,067 -0.01(-0.33%)
Jun 24, 2020 3.100 3.150 2.880 3.000 199,384 -0.14(-4.46%)
Jun 23, 2020 3.100 3.240 3.067 3.140 178,406 +0.12(+3.97%)
Jun 22, 2020 3.080 3.250 2.970 3.020 233,876 -0.16(-5.03%)
Jun 19, 2020 3.260 3.440 3.150 3.180 260,400 -0.04(-1.24%)
Jun 18, 2020 3.120 3.410 3.060 3.220 142,633 +0.01(+0.31%)
Jun 17, 2020 3.350 3.360 3.110 3.210 200,193 -0.15(-4.46%)
Jun 16, 2020 3.400 3.470 3.210 3.360 306,939 +0.17(+5.33%)
Jun 15, 2020 3.000 3.350 2.950 3.190 214,841 -0.08(-2.45%)
Jun 12, 2020 2.950 3.440 2.900 3.270 459,400 +0.54(+19.78%)
Jun 11, 2020 2.760 3.120 2.700 2.730 531,188 -0.72(-20.87%)
Jun 10, 2020 3.860 3.860 3.090 3.450 402,302 -0.41(-10.62%)
Jun 09, 2020 3.850 3.960 3.470 3.860 332,815 -0.04(-1.03%)
Jun 08, 2020 3.800 4.030 3.780 3.900 387,114 +0.26(+7.14%)
Jun 05, 2020 3.480 3.800 3.450 3.640 405,200 +0.39(+12.00%)
Jun 04, 2020 3.050 3.360 3.040 3.250 186,020 +0.12(+3.83%)
Jun 03, 2020 3.200 3.250 3.110 3.130 248,889 +0.14(+4.68%)
Jun 02, 2020 3.100 3.260 2.930 2.990 285,631 -0.04(-1.32%)
Jun 01, 2020 2.930 3.190 2.850 3.030 227,861 +0.18(+6.32%)
May 29, 2020 2.750 2.910 2.650 2.850 267,000 +0.02(+0.71%)
May 28, 2020 3.100 3.190 2.760 2.830 462,799 -0.19(-6.29%)
May 27, 2020 2.790 3.050 2.720 3.020 452,034 +0.37(+13.96%)
May 26, 2020 2.330 2.720 2.310 2.650 583,051 +0.40(+17.78%)
May 22, 2020 2.210 2.270 2.168 2.250 141,000 +0.07(+3.21%)
May 21, 2020 2.100 2.280 2.100 2.180 376,842 +0.09(+4.31%)
May 20, 2020 2.110 2.140 2.050 2.090 208,768 +0.02(+0.97%)
May 19, 2020 2.120 2.160 2.040 2.070 178,791 -0.03(-1.43%)
May 18, 2020 2.090 2.170 2.050 2.100 272,675 +0.08(+3.96%)
May 15, 2020 2.010 2.085 1.950 2.020 245,300 +0.00(+0.00%)
May 14, 2020 2.080 2.200 1.910 2.020 379,326 -0.06(-2.88%)
May 13, 2020 2.310 2.430 2.000 2.080 826,323 -0.49(-19.07%)
May 12, 2020 2.400 2.600 2.310 2.570 563,612 +0.31(+13.72%)
May 11, 2020 2.240 2.400 2.120 2.260 322,034 -0.02(-0.88%)
May 08, 2020 2.080 2.300 2.000 2.280 256,100 +0.25(+12.32%)
May 07, 2020 2.000 2.080 2.000 2.030 133,717 +0.03(+1.50%)
May 06, 2020 2.000 2.080 1.950 2.000 210,480 -0.03(-1.48%)
May 05, 2020 2.000 2.050 1.980 2.030 145,238 -0.01(-0.49%)
May 04, 2020 2.060 2.100 1.870 2.040 171,585 -0.07(-3.32%)
May 01, 2020 2.200 2.200 1.960 2.110 252,700 +0.01(+0.48%)
Apr 30, 2020 2.310 2.310 2.080 2.100 354,170 -0.22(-9.48%)
Apr 29, 2020 2.370 2.440 2.300 2.320 543,477 +0.01(+0.43%)
Apr 28, 2020 2.250 2.345 2.250 2.310 642,639 +0.13(+5.96%)
Apr 27, 2020 2.050 2.180 2.030 2.180 534,515 +0.16(+7.92%)
Apr 24, 2020 2.100 2.100 1.970 2.020 216,500 -0.03(-1.46%)
Apr 23, 2020 1.980 2.120 1.969 2.050 304,022 +0.06(+3.02%)
Apr 22, 2020 2.020 2.080 1.950 1.990 272,975 -0.04(-1.97%)
Apr 21, 2020 2.040 2.070 1.980 2.030 230,317 -0.03(-1.46%)
Apr 20, 2020 2.120 2.150 2.020 2.060 219,178 -0.08(-3.74%)
Apr 17, 2020 2.170 2.270 2.020 2.140 327,700 +0.06(+2.88%)
Apr 16, 2020 2.040 2.080 1.970 2.080 439,010 +0.04(+1.96%)
Apr 15, 2020 2.200 2.220 2.020 2.040 390,975 -0.16(-7.27%)
Apr 14, 2020 2.500 2.520 2.150 2.200 392,493 -0.30(-12.00%)
Apr 13, 2020 2.610 2.640 2.290 2.500 342,360 -0.19(-7.06%)
Apr 09, 2020 2.380 2.820 2.330 2.690 483,700 +0.39(+16.96%)
Apr 08, 2020 2.090 2.390 2.090 2.300 269,683 +0.16(+7.48%)
Apr 07, 2020 2.270 2.280 2.060 2.140 292,408 -0.04(-1.83%)
Apr 06, 2020 2.210 2.410 2.110 2.180 545,812 +0.16(+7.92%)
Apr 03, 2020 2.070 2.084 1.930 2.020 133,400 -0.10(-4.72%)
Apr 02, 2020 2.020 2.140 1.985 2.120 208,041 +0.10(+4.95%)
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.