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 (%)
Sep 30, 2016 4.850 5.040 4.850 5.020 120,818 +0.18(+3.72%)
Sep 29, 2016 5.030 5.095 4.835 4.840 165,368 -0.21(-4.16%)
Sep 28, 2016 4.950 5.070 4.920 5.050 105,395 +0.13(+2.64%)
Sep 27, 2016 5.000 5.065 4.910 4.920 126,282 -0.09(-1.80%)
Sep 26, 2016 5.040 5.050 4.970 5.010 111,106 -0.08(-1.57%)
Sep 23, 2016 5.000 5.150 5.000 5.090 85,277 +0.07(+1.39%)
Sep 22, 2016 4.980 5.100 4.980 5.020 95,329 +0.07(+1.41%)
Sep 21, 2016 4.990 5.050 4.880 4.950 74,643 -0.01(-0.20%)
Sep 20, 2016 4.950 5.030 4.940 4.960 68,146 +0.03(+0.61%)
Sep 19, 2016 4.950 5.070 4.910 4.930 124,152 -0.02(-0.40%)
Sep 16, 2016 4.840 5.050 4.800 4.950 419,851 +0.07(+1.43%)
Sep 15, 2016 4.810 4.950 4.780 4.880 128,654 +0.04(+0.83%)
Sep 14, 2016 4.890 4.890 4.755 4.840 182,515 +0.00(+0.00%)
Sep 13, 2016 5.070 5.100 4.830 4.840 267,633 -0.31(-6.02%)
Sep 12, 2016 5.090 5.200 5.060 5.150 172,538 +0.01(+0.19%)
Sep 09, 2016 5.200 5.250 5.000 5.140 360,000 -0.15(-2.84%)
Sep 08, 2016 5.370 5.400 5.250 5.290 164,413 -0.11(-2.04%)
Sep 07, 2016 5.290 5.400 5.289 5.400 102,861 +0.10(+1.89%)
Sep 06, 2016 5.290 5.388 5.250 5.300 217,662 -0.03(-0.56%)
Sep 02, 2016 5.380 5.330 5.330 5.330 104,200 -0.02(-0.37%)
Sep 01, 2016 5.340 5.362 5.230 5.350 185,081 +0.03(+0.56%)
Aug 31, 2016 5.270 5.340 5.220 5.320 258,358 +0.02(+0.38%)
Aug 30, 2016 5.290 5.390 5.250 5.300 97,636 -0.05(-0.93%)
Aug 29, 2016 5.300 5.420 5.260 5.350 136,378 +0.06(+1.13%)
Aug 26, 2016 5.320 5.380 5.280 5.290 137,339 -0.04(-0.75%)
Aug 25, 2016 5.370 5.460 5.290 5.330 128,439 +0.00(+0.00%)
Aug 24, 2016 5.370 5.440 5.270 5.330 280,073 -0.10(-1.84%)
Aug 23, 2016 5.400 5.520 5.370 5.430 243,371 +0.07(+1.31%)
Aug 22, 2016 5.220 5.396 5.200 5.360 206,512 +0.06(+1.13%)
Aug 19, 2016 5.280 5.410 5.280 5.300 150,302 -0.02(-0.38%)
Aug 18, 2016 5.240 5.350 5.200 5.320 140,141 +0.06(+1.14%)
Aug 17, 2016 5.320 5.320 5.210 5.260 337,513 -0.05(-0.94%)
Aug 16, 2016 5.260 5.350 5.190 5.310 183,661 +0.00(+0.00%)
Aug 15, 2016 5.280 5.440 5.250 5.310 139,284 -0.02(-0.38%)
Aug 12, 2016 5.300 5.330 5.160 5.330 298,029 -0.05(-0.93%)
Aug 11, 2016 5.370 5.470 5.320 5.380 241,583 -0.02(-0.37%)
Aug 10, 2016 5.300 5.640 5.280 5.400 426,088 +0.07(+1.31%)
Aug 09, 2016 5.470 5.520 5.318 5.330 215,954 -0.14(-2.56%)
Aug 08, 2016 5.490 5.680 5.430 5.470 111,337 -0.06(-1.08%)
Aug 05, 2016 5.300 5.650 5.300 5.530 131,840 +0.23(+4.34%)
Aug 04, 2016 5.370 5.430 5.280 5.300 145,844 -0.13(-2.39%)
Aug 03, 2016 5.260 5.440 5.190 5.430 169,412 +0.14(+2.65%)
Aug 02, 2016 5.250 5.370 5.230 5.290 343,970 -0.06(-1.12%)
Aug 01, 2016 5.360 5.450 5.050 5.350 460,325 -0.18(-3.25%)
Jul 29, 2016 5.610 5.710 5.520 5.530 423,247 -0.12(-2.12%)
Jul 28, 2016 5.850 5.870 5.620 5.650 154,252 -0.22(-3.75%)
Jul 27, 2016 5.970 6.040 5.770 5.870 163,363 -0.05(-0.84%)
Jul 26, 2016 6.040 6.135 5.910 5.920 104,949 -0.11(-1.82%)
Jul 25, 2016 6.020 6.160 5.950 6.030 160,697 -0.02(-0.33%)
Jul 22, 2016 5.900 6.110 5.820 6.050 192,376 +0.17(+2.89%)
Jul 21, 2016 6.030 6.140 5.880 5.880 127,884 -0.17(-2.81%)
Jul 20, 2016 5.860 6.130 5.780 6.050 225,444 +0.20(+3.42%)
Jul 19, 2016 6.220 6.220 5.820 5.850 218,128 -0.08(-1.35%)
Jul 18, 2016 5.700 5.980 5.660 5.930 274,574 +0.20(+3.49%)
Jul 15, 2016 5.800 5.825 5.650 5.730 241,616 -0.03(-0.52%)
Jul 14, 2016 5.670 5.870 5.590 5.760 266,628 +0.11(+1.95%)
Jul 13, 2016 5.890 5.960 5.560 5.650 255,956 -0.23(-3.91%)
Jul 12, 2016 5.690 5.970 5.673 5.880 395,682 +0.28(+5.00%)
Jul 11, 2016 5.540 5.700 5.540 5.600 171,026 +0.11(+2.00%)
Jul 08, 2016 5.430 5.630 5.340 5.490 226,845 +0.15(+2.81%)
Jul 07, 2016 5.340 5.516 5.290 5.340 125,073 +0.02(+0.38%)
Jul 06, 2016 5.120 5.400 5.120 5.320 199,675 +0.03(+0.57%)
Jul 05, 2016 5.340 5.401 5.090 5.290 343,949 -0.13(-2.40%)
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.