Skip to main content

The Container Store Group Inc (NY: TCS )

1.140 +0.040 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.860 7.910 7.650 7.660 147,908 -0.21(-2.67%)
May 30, 2018 7.680 7.950 7.630 7.870 228,303 +0.22(+2.88%)
May 29, 2018 7.710 7.920 7.520 7.650 403,228 -0.17(-2.17%)
May 25, 2018 7.820 7.820 7.820 0 +0.52(+7.12%)
May 24, 2018 7.500 7.596 7.250 7.300 594,880 -0.27(-3.57%)
May 23, 2018 7.320 7.640 7.250 7.570 1,326,814 -0.61(-7.46%)
May 22, 2018 7.660 8.500 7.616 8.180 940,684 +0.62(+8.20%)
May 21, 2018 8.250 8.410 7.480 7.560 1,048,232 -0.45(-5.62%)
May 18, 2018 7.310 8.330 7.210 8.010 1,353,023 +0.72(+9.88%)
May 17, 2018 7.120 7.351 7.100 7.290 170,745 +0.22(+3.11%)
May 16, 2018 6.470 7.100 6.470 7.070 452,942 +0.64(+9.95%)
May 15, 2018 6.430 6.550 6.380 6.430 146,062 -0.06(-0.92%)
May 14, 2018 6.380 6.510 6.380 6.490 117,220 +0.08(+1.25%)
May 11, 2018 6.370 6.480 6.370 6.410 96,152 +0.01(+0.16%)
May 10, 2018 6.320 6.585 6.310 6.400 117,154 +0.06(+0.95%)
May 09, 2018 6.510 6.530 6.320 6.340 124,366 -0.14(-2.16%)
May 08, 2018 6.560 6.580 6.360 6.480 120,321 -0.09(-1.37%)
May 07, 2018 6.280 6.620 6.210 6.570 181,028 +0.36(+5.80%)
May 04, 2018 6.070 6.380 5.960 6.210 145,421 +0.13(+2.14%)
May 03, 2018 6.220 6.250 6.060 6.080 77,491 -0.16(-2.56%)
May 02, 2018 6.200 6.310 6.180 6.240 50,149 +0.01(+0.16%)
May 01, 2018 6.210 6.250 6.090 6.230 74,453 +0.00(+0.00%)
Apr 30, 2018 6.370 6.400 6.180 6.230 128,424 -0.10(-1.58%)
Apr 27, 2018 6.200 6.340 6.050 6.330 121,844 +0.16(+2.59%)
Apr 26, 2018 6.000 6.240 5.940 6.170 146,653 +0.18(+3.01%)
Apr 25, 2018 6.170 6.170 5.850 5.990 166,287 -0.14(-2.28%)
Apr 24, 2018 5.890 6.190 5.770 6.130 257,371 +0.30(+5.15%)
Apr 23, 2018 5.760 5.890 5.710 5.830 131,388 +0.11(+1.92%)
Apr 20, 2018 5.820 5.890 5.700 5.720 120,783 -0.13(-2.22%)
Apr 19, 2018 5.830 5.960 5.760 5.850 114,378 +0.04(+0.69%)
Apr 18, 2018 5.840 5.940 5.780 5.810 127,911 +0.00(+0.00%)
Apr 17, 2018 5.880 5.940 5.800 5.810 96,643 +0.04(+0.69%)
Apr 16, 2018 5.650 5.850 5.591 5.770 95,293 +0.13(+2.30%)
Apr 13, 2018 5.740 5.790 5.600 5.640 52,140 -0.06(-1.05%)
Apr 12, 2018 5.750 5.850 5.680 5.700 83,824 -0.05(-0.87%)
Apr 11, 2018 5.720 5.825 5.710 5.750 53,928 -0.01(-0.17%)
Apr 10, 2018 5.670 5.850 5.610 5.760 113,880 +0.17(+3.04%)
Apr 09, 2018 5.840 5.840 5.570 5.590 135,967 -0.19(-3.29%)
Apr 06, 2018 5.780 5.880 5.710 5.780 94,092 -0.05(-0.86%)
Apr 05, 2018 5.790 5.880 5.770 5.830 82,400 +0.08(+1.39%)
Apr 04, 2018 5.580 5.776 5.560 5.750 137,403 +0.08(+1.41%)
Apr 03, 2018 5.650 5.750 5.560 5.670 211,842 +0.15(+2.72%)
Apr 02, 2018 5.500 5.610 5.330 5.520 161,709 +0.08(+1.47%)
Mar 29, 2018 5.440 5.440 5.440 0 +0.06(+1.12%)
Mar 28, 2018 5.590 5.640 5.335 5.380 157,959 -0.19(-3.41%)
Mar 27, 2018 5.640 5.650 5.500 5.570 117,145 -0.04(-0.71%)
Mar 26, 2018 5.410 5.650 5.310 5.610 180,157 +0.30(+5.65%)
Mar 23, 2018 5.390 5.440 5.260 5.310 155,329 -0.05(-0.93%)
Mar 22, 2018 5.450 5.480 5.230 5.360 219,231 -0.14(-2.55%)
Mar 21, 2018 5.400 5.640 5.370 5.500 151,674 +0.10(+1.85%)
Mar 20, 2018 5.640 5.700 5.370 5.400 149,549 -0.25(-4.42%)
Mar 19, 2018 5.650 5.670 5.440 5.650 207,826 +0.00(+0.00%)
Mar 16, 2018 5.530 5.790 5.475 5.650 290,743 +0.12(+2.17%)
Mar 15, 2018 5.400 5.540 5.370 5.530 120,836 +0.14(+2.60%)
Mar 14, 2018 5.470 5.500 5.386 5.390 94,943 -0.04(-0.74%)
Mar 13, 2018 5.600 5.860 5.380 5.430 302,433 -0.13(-2.34%)
Mar 12, 2018 5.490 5.650 5.320 5.560 278,694 +0.25(+4.71%)
Mar 09, 2018 5.100 5.760 5.050 5.310 1,019,430 +0.59(+12.50%)
Mar 08, 2018 4.930 4.980 4.690 4.720 91,392 -0.20(-4.07%)
Mar 07, 2018 4.960 4.920 133,798 +0.01(+0.20%)
Mar 06, 2018 4.720 4.950 4.690 4.910 105,475 +0.19(+4.03%)
Mar 05, 2018 4.870 4.900 4.690 4.720 109,599 -0.15(-3.08%)
Mar 02, 2018 4.800 4.895 4.680 4.870 109,310 +0.03(+0.62%)
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.