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 )

0.8640 -0.0605 (-6.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2016 5.200 5.430 5.160 5.380 258,146 +0.20(+3.86%)
May 27, 2016 5.160 5.180 5.180 5.180 303,200 +0.01(+0.19%)
May 26, 2016 5.220 5.295 5.100 5.170 258,876 +0.00(+0.00%)
May 25, 2016 5.210 5.230 5.080 5.170 347,120 +0.00(+0.00%)
May 24, 2016 5.330 5.370 5.090 5.170 460,191 -0.13(-2.45%)
May 23, 2016 5.370 5.470 5.220 5.300 276,098 -0.04(-0.75%)
May 20, 2016 5.130 5.400 5.085 5.340 341,925 +0.23(+4.50%)
May 19, 2016 5.300 5.470 5.100 5.110 312,397 -0.22(-4.13%)
May 18, 2016 5.510 5.617 5.330 5.330 217,050 -0.20(-3.62%)
May 17, 2016 5.460 5.720 5.370 5.530 184,204 +0.07(+1.28%)
May 16, 2016 5.510 5.700 5.450 5.460 197,810 -0.04(-0.73%)
May 13, 2016 5.770 5.810 5.490 5.500 178,097 -0.27(-4.68%)
May 12, 2016 6.000 6.000 5.620 5.770 218,097 -0.19(-3.19%)
May 11, 2016 6.330 6.357 5.750 5.960 416,515 -0.43(-6.73%)
May 10, 2016 6.490 6.530 6.350 6.390 207,426 -0.08(-1.24%)
May 09, 2016 6.420 6.510 6.290 6.470 216,949 +0.03(+0.47%)
May 06, 2016 6.430 6.560 6.240 6.440 225,143 +0.05(+0.78%)
May 05, 2016 6.490 6.610 6.320 6.390 205,135 +0.01(+0.16%)
May 04, 2016 6.500 6.849 6.360 6.380 304,047 -0.17(-2.60%)
May 03, 2016 6.670 6.730 6.500 6.550 309,703 -0.26(-3.82%)
May 02, 2016 7.080 7.120 6.730 6.810 426,717 -0.29(-4.08%)
Apr 29, 2016 7.500 7.611 7.000 7.100 404,701 -0.44(-5.84%)
Apr 28, 2016 6.930 7.980 6.840 7.540 815,427 +0.63(+9.12%)
Apr 27, 2016 6.920 7.340 6.780 6.910 934,732 +0.01(+0.14%)
Apr 26, 2016 7.000 7.190 6.670 6.900 2,188,144 +1.07(+18.35%)
Apr 25, 2016 6.320 6.320 5.785 5.830 703,698 -0.51(-8.04%)
Apr 22, 2016 5.910 6.340 5.910 6.340 261,522 +0.40(+6.73%)
Apr 21, 2016 6.100 6.170 5.890 5.940 185,166 -0.11(-1.82%)
Apr 20, 2016 5.820 6.080 5.820 6.050 229,770 +0.22(+3.77%)
Apr 19, 2016 6.030 6.090 5.770 5.830 178,260 -0.17(-2.83%)
Apr 18, 2016 5.930 6.050 5.880 6.000 204,462 +0.04(+0.67%)
Apr 15, 2016 5.850 6.020 5.810 5.960 116,667 +0.08(+1.36%)
Apr 14, 2016 6.190 6.250 5.870 5.880 213,477 -0.31(-5.01%)
Apr 13, 2016 5.970 6.470 5.970 6.190 357,192 +0.28(+4.74%)
Apr 12, 2016 5.720 6.080 5.710 5.910 194,330 +0.21(+3.68%)
Apr 11, 2016 5.650 5.910 5.650 5.700 141,790 +0.10(+1.79%)
Apr 08, 2016 5.740 5.800 5.460 5.600 170,343 -0.09(-1.58%)
Apr 07, 2016 5.890 5.970 5.650 5.690 186,137 -0.23(-3.89%)
Apr 06, 2016 5.870 6.080 5.760 5.920 195,019 +0.07(+1.20%)
Apr 05, 2016 6.080 6.130 5.740 5.850 329,809 -0.35(-5.65%)
Apr 04, 2016 6.240 6.390 6.140 6.200 249,403 -0.02(-0.32%)
Apr 01, 2016 5.810 6.250 5.770 6.220 222,735 +0.35(+5.96%)
Mar 31, 2016 6.040 6.050 5.770 5.870 266,911 -0.20(-3.29%)
Mar 30, 2016 5.990 6.220 5.940 6.070 291,604 +0.13(+2.19%)
Mar 29, 2016 5.970 6.000 5.770 5.940 282,261 -0.11(-1.82%)
Mar 28, 2016 5.970 6.130 5.690 6.050 185,610 +0.13(+2.20%)
Mar 24, 2016 5.660 5.920 5.920 5.920 198,600 +0.18(+3.14%)
Mar 23, 2016 6.010 6.030 5.390 5.740 319,024 -0.29(-4.81%)
Mar 22, 2016 6.270 6.335 6.000 6.030 170,060 -0.28(-4.44%)
Mar 21, 2016 6.270 6.426 6.030 6.310 297,324 +0.03(+0.48%)
Mar 18, 2016 6.080 6.320 5.970 6.280 348,199 +0.30(+5.02%)
Mar 17, 2016 5.690 6.130 5.620 5.980 321,544 +0.39(+6.98%)
Mar 16, 2016 5.600 5.735 5.520 5.590 183,529 +0.00(+0.00%)
Mar 15, 2016 6.000 6.030 5.566 5.590 163,848 -0.42(-6.99%)
Mar 14, 2016 6.070 6.140 5.830 6.010 143,676 -0.06(-0.99%)
Mar 11, 2016 5.780 6.140 5.750 6.070 187,851 +0.36(+6.30%)
Mar 10, 2016 5.880 5.900 5.620 5.710 197,031 -0.15(-2.56%)
Mar 09, 2016 5.890 6.050 5.810 5.860 151,120 -0.01(-0.17%)
Mar 08, 2016 6.470 6.590 5.850 5.870 382,167 -0.68(-10.38%)
Mar 07, 2016 6.060 6.580 6.040 6.550 346,911 +0.43(+7.03%)
Mar 04, 2016 5.920 6.360 5.820 6.120 522,589 +0.23(+3.90%)
Mar 03, 2016 5.420 6.040 5.420 5.890 1,248,203 +0.44(+8.07%)
Mar 02, 2016 5.330 5.490 5.330 5.450 344,961 +0.04(+0.74%)
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.