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 )

0.8866 +0.0040 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Jul 03, 2017 5.950 6.370 5.880 6.280 291,094 +0.36(+6.08%)
Jun 30, 2017 5.860 5.960 5.660 5.920 208,167 +0.06(+1.02%)
Jun 29, 2017 5.700 5.870 5.640 5.860 285,130 +0.17(+2.99%)
Jun 28, 2017 5.740 5.810 5.620 5.690 165,897 -0.01(-0.18%)
Jun 27, 2017 5.670 5.770 5.540 5.700 200,787 +0.03(+0.53%)
Jun 26, 2017 5.410 5.730 5.410 5.670 308,894 +0.26(+4.81%)
Jun 23, 2017 5.500 5.580 5.380 5.410 514,004 -0.08(-1.46%)
Jun 22, 2017 5.410 5.571 5.350 5.490 346,032 +0.08(+1.48%)
Jun 21, 2017 5.790 5.800 5.320 5.410 507,707 -0.35(-6.08%)
Jun 20, 2017 5.890 5.890 5.551 5.760 313,688 -0.09(-1.54%)
Jun 19, 2017 5.770 5.930 5.650 5.850 263,752 +0.10(+1.74%)
Jun 16, 2017 5.870 5.870 5.570 5.750 295,461 -0.16(-2.71%)
Jun 15, 2017 5.860 6.120 5.770 5.910 792,741 -0.07(-1.17%)
Jun 14, 2017 5.920 5.990 5.730 5.980 399,762 +0.04(+0.67%)
Jun 13, 2017 5.870 5.990 5.769 5.940 376,511 +0.10(+1.71%)
Jun 12, 2017 5.830 5.990 5.800 5.840 314,167 +0.02(+0.34%)
Jun 09, 2017 5.600 5.890 5.520 5.820 521,586 +0.20(+3.56%)
Jun 08, 2017 5.440 5.700 5.417 5.620 292,008 +0.17(+3.12%)
Jun 07, 2017 5.320 5.480 5.240 5.450 325,421 +0.09(+1.68%)
Jun 06, 2017 5.590 5.600 5.220 5.360 485,232 -0.27(-4.80%)
Jun 05, 2017 5.550 5.720 5.450 5.630 372,953 +0.00(+0.00%)
Jun 02, 2017 5.720 5.770 5.540 5.630 421,242 -0.15(-2.60%)
Jun 01, 2017 5.710 5.940 5.680 5.780 460,618 +0.02(+0.35%)
May 31, 2017 5.690 5.830 5.610 5.760 581,810 -0.02(-0.35%)
May 30, 2017 5.650 5.829 5.490 5.780 866,738 +0.10(+1.76%)
May 26, 2017 5.570 5.690 5.381 5.680 957,314 +0.10(+1.79%)
May 25, 2017 5.550 5.690 5.410 5.580 1,700,978 +0.08(+1.45%)
May 24, 2017 5.600 6.070 5.180 5.500 9,718,798 +1.35(+32.53%)
May 23, 2017 4.150 4.250 4.100 4.150 705,847 -0.04(-0.95%)
May 22, 2017 4.040 4.230 3.970 4.190 194,618 +0.18(+4.49%)
May 19, 2017 3.900 4.020 3.860 4.010 200,723 +0.11(+2.82%)
May 18, 2017 3.910 3.990 3.820 3.900 190,849 +0.00(+0.00%)
May 17, 2017 3.840 3.960 3.820 3.900 127,359 +0.02(+0.52%)
May 16, 2017 3.900 3.923 3.810 3.880 129,286 -0.05(-1.27%)
May 15, 2017 3.900 3.980 3.860 3.930 106,113 +0.03(+0.77%)
May 12, 2017 3.930 3.980 3.870 3.900 168,484 -0.08(-2.01%)
May 11, 2017 4.060 4.090 3.900 3.980 171,541 -0.06(-1.49%)
May 10, 2017 4.080 4.100 4.010 4.040 92,153 -0.05(-1.22%)
May 09, 2017 4.090 4.145 3.970 4.090 100,619 +0.00(+0.00%)
May 08, 2017 4.110 4.120 4.060 4.090 57,595 -0.02(-0.49%)
May 05, 2017 4.120 4.150 4.030 4.110 61,413 +0.07(+1.73%)
May 04, 2017 4.240 4.240 4.040 4.040 89,834 -0.17(-4.04%)
May 03, 2017 4.250 4.300 4.120 4.210 106,283 -0.08(-1.86%)
May 02, 2017 4.120 4.350 4.120 4.290 118,773 +0.11(+2.63%)
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.