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 29, 2017 4.310 4.340 4.190 4.210 129,108 -0.10(-2.32%)
Sep 28, 2017 4.320 4.390 4.280 4.310 138,751 +0.03(+0.70%)
Sep 27, 2017 4.240 4.280 131,180 +0.01(+0.23%)
Sep 26, 2017 4.250 4.360 4.241 4.270 60,555 +0.03(+0.71%)
Sep 25, 2017 4.280 4.430 4.220 4.240 108,731 -0.05(-1.17%)
Sep 22, 2017 4.250 4.310 4.200 4.290 90,096 +0.04(+0.94%)
Sep 21, 2017 4.200 4.310 4.180 4.250 183,242 +0.04(+0.95%)
Sep 20, 2017 4.160 4.220 4.120 4.210 159,121 +0.02(+0.48%)
Sep 19, 2017 4.170 4.260 4.110 4.190 158,143 +0.05(+1.21%)
Sep 18, 2017 4.150 4.180 4.100 4.140 103,380 -0.01(-0.24%)
Sep 15, 2017 4.160 4.200 4.080 4.150 227,860 +0.00(+0.00%)
Sep 14, 2017 4.170 4.210 4.100 4.150 177,824 +0.00(+0.00%)
Sep 13, 2017 4.090 4.240 4.090 4.150 185,217 +0.05(+1.22%)
Sep 12, 2017 4.180 4.280 4.080 4.100 184,814 -0.08(-1.91%)
Sep 11, 2017 4.220 4.230 4.160 4.180 114,347 -0.05(-1.18%)
Sep 08, 2017 4.200 4.250 4.080 4.230 163,561 +0.03(+0.71%)
Sep 07, 2017 4.140 4.220 4.120 4.200 113,287 +0.09(+2.19%)
Sep 06, 2017 4.150 4.200 4.040 4.110 139,425 +0.00(+0.00%)
Sep 05, 2017 4.190 4.245 4.020 4.110 124,013 -0.11(-2.61%)
Sep 01, 2017 4.060 4.220 4.033 4.220 152,113 +0.16(+3.94%)
Aug 31, 2017 4.170 4.170 4.020 4.060 199,253 -0.05(-1.22%)
Aug 30, 2017 4.150 4.170 4.080 4.110 114,440 +0.00(+0.00%)
Aug 29, 2017 4.310 4.310 4.060 4.110 193,349 -0.18(-4.20%)
Aug 28, 2017 4.370 4.400 4.230 4.290 153,841 -0.06(-1.38%)
Aug 25, 2017 4.280 4.370 4.210 4.350 183,070 +0.07(+1.64%)
Aug 24, 2017 4.230 4.300 4.160 4.280 159,681 +0.12(+2.88%)
Aug 23, 2017 4.080 4.210 4.080 4.160 97,742 +0.01(+0.24%)
Aug 22, 2017 4.170 4.210 4.060 4.150 148,227 -0.01(-0.24%)
Aug 21, 2017 4.150 4.330 4.020 4.160 270,066 -0.15(-3.48%)
Aug 18, 2017 4.330 4.396 4.270 4.310 176,113 -0.02(-0.46%)
Aug 17, 2017 4.240 4.380 4.200 4.330 193,442 +0.05(+1.17%)
Aug 16, 2017 4.320 4.380 4.240 4.280 256,333 -0.08(-1.83%)
Aug 15, 2017 4.630 4.659 4.350 4.360 261,278 -0.28(-6.03%)
Aug 14, 2017 4.490 4.650 4.380 4.640 212,991 +0.18(+4.04%)
Aug 11, 2017 4.350 4.540 4.310 4.460 203,126 +0.06(+1.36%)
Aug 10, 2017 4.540 4.580 4.310 4.400 594,975 -0.20(-4.35%)
Aug 09, 2017 4.490 4.630 4.451 4.600 217,166 +0.06(+1.32%)
Aug 08, 2017 4.670 4.680 4.470 4.540 327,585 -0.06(-1.30%)
Aug 07, 2017 4.710 4.750 4.500 4.600 269,180 -0.10(-2.13%)
Aug 04, 2017 4.380 4.730 4.380 4.700 553,557 +0.38(+8.80%)
Aug 03, 2017 5.240 5.350 4.270 4.320 1,207,748 -1.19(-21.60%)
Aug 02, 2017 5.500 5.550 5.410 5.510 425,926 -0.04(-0.72%)
Aug 01, 2017 5.430 5.570 5.330 5.550 168,692 +0.20(+3.74%)
Jul 31, 2017 5.290 5.370 5.206 5.350 174,075 +0.07(+1.33%)
Jul 28, 2017 5.310 5.420 5.260 5.280 74,332 -0.05(-0.94%)
Jul 27, 2017 5.390 5.440 5.270 5.330 86,386 -0.05(-0.93%)
Jul 26, 2017 5.460 5.520 5.255 5.380 182,705 -0.09(-1.65%)
Jul 25, 2017 5.300 5.550 5.270 5.470 213,254 +0.20(+3.80%)
Jul 24, 2017 5.220 5.340 5.209 5.270 225,155 +0.04(+0.76%)
Jul 21, 2017 5.590 5.610 5.210 5.230 313,579 -0.32(-5.77%)
Jul 20, 2017 5.570 5.400 5.550 191,841 -0.02(-0.36%)
Jul 19, 2017 5.630 5.670 5.530 5.570 196,800 -0.01(-0.18%)
Jul 18, 2017 5.620 5.740 5.530 5.580 147,106 -0.08(-1.41%)
Jul 17, 2017 5.700 5.850 5.630 5.660 159,419 -0.10(-1.74%)
Jul 14, 2017 5.770 5.840 5.630 5.760 217,480 -0.01(-0.17%)
Jul 13, 2017 5.650 5.790 5.640 5.770 313,900 +0.11(+1.94%)
Jul 12, 2017 5.600 5.730 5.490 5.660 175,516 +0.09(+1.62%)
Jul 11, 2017 5.430 5.610 5.430 5.570 295,328 +0.13(+2.39%)
Jul 10, 2017 5.580 5.640 5.420 5.440 187,573 -0.14(-2.51%)
Jul 07, 2017 5.670 5.700 5.565 5.580 199,160 -0.09(-1.59%)
Jul 06, 2017 5.650 5.950 5.580 5.670 269,229 +0.00(+0.00%)
Jul 05, 2017 6.220 6.220 5.620 5.670 302,930 -0.61(-9.71%)
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.