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 )

0.8900 -0.0200 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 7.010 7.130 6.725 6.780 405,188 -0.28(-3.97%)
Aug 30, 2022 7.070 7.200 6.980 7.060 157,435 -0.04(-0.56%)
Aug 29, 2022 7.020 7.140 6.990 7.100 198,882 +0.01(+0.14%)
Aug 26, 2022 7.330 7.360 7.060 7.090 212,044 -0.30(-4.06%)
Aug 25, 2022 7.190 7.410 7.170 7.390 227,996 +0.19(+2.64%)
Aug 24, 2022 7.090 7.320 7.090 7.200 203,462 +0.11(+1.55%)
Aug 23, 2022 7.020 7.190 6.975 7.090 309,634 +0.13(+1.87%)
Aug 22, 2022 7.290 7.300 6.930 6.960 380,831 -0.46(-6.20%)
Aug 19, 2022 7.700 7.700 7.370 7.420 235,408 -0.31(-4.01%)
Aug 18, 2022 7.790 7.820 7.570 7.730 297,887 -0.09(-1.15%)
Aug 17, 2022 7.840 7.930 7.740 7.820 184,691 -0.11(-1.39%)
Aug 16, 2022 7.810 8.090 7.760 7.930 445,051 +0.20(+2.59%)
Aug 15, 2022 7.850 7.950 7.695 7.730 305,810 -0.16(-2.03%)
Aug 12, 2022 7.540 7.910 7.470 7.890 547,442 +0.42(+5.62%)
Aug 11, 2022 7.370 7.550 7.345 7.470 473,268 +0.20(+2.75%)
Aug 10, 2022 7.370 7.580 7.250 7.270 686,200 +0.22(+3.12%)
Aug 09, 2022 7.360 7.360 6.830 7.050 737,158 -0.24(-3.29%)
Aug 08, 2022 7.290 7.470 7.250 7.290 629,318 +0.11(+1.53%)
Aug 05, 2022 7.150 7.305 7.110 7.180 285,043 -0.03(-0.42%)
Aug 04, 2022 7.210 7.490 7.090 7.210 396,745 +0.06(+0.84%)
Aug 03, 2022 7.150 7.210 6.780 7.150 1,107,285 -0.38(-5.05%)
Aug 02, 2022 7.700 7.785 7.515 7.530 457,238 -0.22(-2.84%)
Aug 01, 2022 7.380 7.850 7.300 7.750 565,423 +0.29(+3.89%)
Jul 29, 2022 7.500 7.590 7.290 7.460 362,350 -0.04(-0.53%)
Jul 28, 2022 7.340 7.500 7.140 7.500 273,630 +0.20(+2.74%)
Jul 27, 2022 7.170 7.370 6.995 7.300 376,884 +0.25(+3.55%)
Jul 26, 2022 7.250 7.250 6.870 7.050 506,917 -0.32(-4.34%)
Jul 25, 2022 7.360 7.405 7.140 7.370 510,353 +0.05(+0.68%)
Jul 22, 2022 7.370 7.500 7.170 7.320 341,687 +0.01(+0.14%)
Jul 21, 2022 7.180 7.320 7.000 7.310 267,262 +0.16(+2.24%)
Jul 20, 2022 6.990 7.170 6.950 7.150 444,612 +0.17(+2.44%)
Jul 19, 2022 6.840 6.990 6.840 6.980 331,824 +0.21(+3.10%)
Jul 18, 2022 6.740 6.990 6.740 6.770 330,909 +0.07(+1.04%)
Jul 15, 2022 6.630 6.710 6.510 6.700 271,719 +0.25(+3.88%)
Jul 14, 2022 6.490 6.500 6.330 6.450 193,868 -0.09(-1.38%)
Jul 13, 2022 6.410 6.630 6.368 6.540 200,016 +0.02(+0.31%)
Jul 12, 2022 6.590 6.755 6.490 6.520 274,444 -0.11(-1.66%)
Jul 11, 2022 6.800 6.880 6.590 6.630 158,819 -0.17(-2.50%)
Jul 08, 2022 6.740 6.940 6.720 6.800 225,320 +0.00(+0.00%)
Jul 07, 2022 6.660 6.880 6.630 6.800 260,748 +0.23(+3.50%)
Jul 06, 2022 6.700 6.760 6.480 6.570 245,003 -0.10(-1.50%)
Jul 05, 2022 6.390 6.695 6.260 6.670 289,624 +0.09(+1.37%)
Jul 01, 2022 6.250 6.670 6.190 6.580 514,641 +0.35(+5.62%)
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%)
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.