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, 2022 6.620 6.650 6.190 6.230 1,017,745 -0.52(-7.70%)
Jun 29, 2022 7.140 7.140 6.705 6.750 763,432 -0.44(-6.12%)
Jun 28, 2022 7.240 7.375 7.110 7.190 274,454 -0.06(-0.83%)
Jun 27, 2022 7.390 7.500 7.230 7.250 259,032 -0.21(-2.82%)
Jun 24, 2022 7.260 7.645 7.170 7.460 640,526 +0.27(+3.76%)
Jun 23, 2022 7.040 7.270 7.015 7.190 508,709 +0.13(+1.84%)
Jun 22, 2022 6.980 7.140 6.980 7.060 263,870 -0.02(-0.28%)
Jun 21, 2022 7.140 7.350 7.050 7.080 538,912 +0.03(+0.43%)
Jun 17, 2022 6.910 7.090 6.820 7.050 802,879 +0.28(+4.14%)
Jun 16, 2022 7.210 7.210 6.700 6.770 383,474 -0.50(-6.88%)
Jun 15, 2022 7.280 7.380 7.190 7.270 411,513 +0.08(+1.11%)
Jun 14, 2022 7.200 7.260 7.000 7.190 440,433 +0.00(+0.00%)
Jun 13, 2022 7.170 7.310 6.885 7.190 642,142 -0.22(-2.97%)
Jun 10, 2022 7.400 7.480 7.255 7.410 400,416 -0.04(-0.54%)
Jun 09, 2022 7.650 7.690 7.315 7.450 436,440 -0.29(-3.75%)
Jun 08, 2022 7.660 7.900 7.600 7.740 352,978 +0.14(+1.84%)
Jun 07, 2022 7.510 7.630 7.290 7.600 673,462 -0.10(-1.30%)
Jun 06, 2022 7.780 7.780 7.500 7.700 447,819 -0.04(-0.52%)
Jun 03, 2022 7.730 7.750 7.590 7.740 410,979 -0.12(-1.53%)
Jun 02, 2022 7.570 7.910 7.561 7.860 379,238 +0.30(+3.97%)
Jun 01, 2022 7.690 7.870 7.520 7.560 516,990 -0.14(-1.82%)
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%)
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.