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, 2019 4.360 4.500 4.360 4.420 190,037 +0.06(+1.38%)
Sep 27, 2019 4.300 4.470 4.240 4.360 185,100 +0.11(+2.59%)
Sep 26, 2019 4.230 4.270 4.070 4.250 279,468 -0.02(-0.47%)
Sep 25, 2019 4.300 4.380 4.250 4.270 115,842 -0.02(-0.47%)
Sep 24, 2019 4.380 4.380 4.200 4.290 166,384 -0.02(-0.46%)
Sep 23, 2019 4.320 4.365 4.170 4.310 194,971 -0.01(-0.23%)
Sep 20, 2019 4.500 4.627 4.300 4.320 185,900 -0.19(-4.21%)
Sep 19, 2019 4.450 4.670 4.370 4.510 185,721 +0.08(+1.81%)
Sep 18, 2019 4.640 4.640 4.410 4.430 202,981 -0.20(-4.32%)
Sep 17, 2019 4.780 4.780 4.567 4.630 181,716 -0.15(-3.14%)
Sep 16, 2019 4.870 4.930 4.760 4.780 236,602 -0.11(-2.25%)
Sep 13, 2019 4.960 5.095 4.850 4.890 208,200 -0.05(-1.01%)
Sep 12, 2019 5.110 5.190 4.920 4.940 310,294 -0.18(-3.52%)
Sep 11, 2019 5.050 5.130 4.915 5.120 326,031 +0.07(+1.39%)
Sep 10, 2019 4.800 5.085 4.800 5.050 458,985 +0.25(+5.21%)
Sep 09, 2019 4.600 4.820 4.600 4.800 213,837 +0.21(+4.58%)
Sep 06, 2019 4.610 4.673 4.540 4.590 214,900 -0.01(-0.22%)
Sep 05, 2019 4.350 4.640 4.309 4.600 231,441 +0.28(+6.48%)
Sep 04, 2019 4.340 4.400 4.280 4.320 171,402 +0.05(+1.17%)
Sep 03, 2019 4.440 4.470 4.150 4.270 337,577 -0.21(-4.69%)
Aug 30, 2019 4.660 4.660 4.390 4.480 209,100 -0.15(-3.24%)
Aug 29, 2019 4.700 4.730 4.550 4.630 275,173 +0.00(+0.00%)
Aug 28, 2019 4.590 4.770 4.590 4.630 165,911 +0.02(+0.43%)
Aug 27, 2019 4.850 4.855 4.590 4.610 324,530 -0.21(-4.36%)
Aug 26, 2019 4.670 4.840 4.630 4.820 300,995 +0.18(+3.88%)
Aug 23, 2019 4.670 4.830 4.610 4.640 444,800 -0.07(-1.49%)
Aug 22, 2019 4.550 4.730 4.550 4.710 271,219 +0.19(+4.20%)
Aug 21, 2019 4.590 4.630 4.500 4.520 146,433 -0.01(-0.22%)
Aug 20, 2019 4.610 4.610 4.350 4.530 311,507 -0.08(-1.74%)
Aug 19, 2019 4.630 4.740 4.540 4.610 346,925 +0.07(+1.54%)
Aug 16, 2019 4.460 4.620 4.410 4.540 258,300 +0.15(+3.42%)
Aug 15, 2019 4.560 4.560 4.360 4.390 293,921 -0.14(-3.09%)
Aug 14, 2019 4.680 4.680 4.510 4.530 311,249 -0.26(-5.43%)
Aug 13, 2019 4.650 4.979 4.650 4.790 237,344 +0.03(+0.63%)
Aug 12, 2019 4.770 4.830 4.670 4.760 141,654 +0.00(+0.00%)
Aug 09, 2019 4.980 4.980 4.760 4.760 372,600 -0.21(-4.23%)
Aug 08, 2019 5.050 5.090 4.940 4.970 450,175 +0.00(+0.00%)
Aug 07, 2019 5.110 5.140 4.945 4.970 446,050 -0.09(-1.78%)
Aug 06, 2019 5.250 5.310 5.000 5.060 412,694 -0.11(-2.13%)
Aug 05, 2019 5.250 5.260 5.065 5.170 291,995 -0.24(-4.44%)
Aug 02, 2019 5.400 5.630 5.330 5.410 354,100 +0.03(+0.56%)
Aug 01, 2019 6.120 6.150 5.320 5.380 676,775 -0.73(-11.95%)
Jul 31, 2019 7.000 7.000 5.760 6.110 1,028,539 -0.43(-6.57%)
Jul 30, 2019 6.370 6.580 6.330 6.540 430,606 +0.11(+1.71%)
Jul 29, 2019 6.240 6.450 6.210 6.430 320,356 +0.16(+2.55%)
Jul 26, 2019 6.070 6.300 5.979 6.270 829,600 +0.23(+3.81%)
Jul 25, 2019 6.170 6.240 6.020 6.040 427,384 -0.14(-2.27%)
Jul 24, 2019 6.340 6.385 6.120 6.180 467,472 -0.16(-2.52%)
Jul 23, 2019 6.330 6.400 6.230 6.340 214,827 +0.02(+0.32%)
Jul 22, 2019 6.530 6.530 6.280 6.320 223,406 -0.23(-3.51%)
Jul 19, 2019 6.600 6.660 6.460 6.550 117,700 -0.05(-0.76%)
Jul 18, 2019 6.550 6.630 6.410 6.600 241,850 +0.03(+0.46%)
Jul 17, 2019 7.010 7.010 6.550 6.570 284,889 -0.47(-6.68%)
Jul 16, 2019 6.810 7.060 6.810 7.040 355,003 +0.19(+2.77%)
Jul 15, 2019 6.980 6.980 6.720 6.850 332,856 -0.12(-1.72%)
Jul 12, 2019 6.980 7.230 6.844 6.970 290,000 -0.04(-0.57%)
Jul 11, 2019 7.340 7.380 6.980 7.010 374,460 -0.43(-5.78%)
Jul 10, 2019 7.650 7.690 7.363 7.440 216,753 -0.22(-2.87%)
Jul 09, 2019 7.460 7.670 7.460 7.660 150,359 +0.14(+1.86%)
Jul 08, 2019 7.670 7.700 7.460 7.520 268,596 -0.21(-2.72%)
Jul 05, 2019 7.190 7.760 7.120 7.730 303,300 +0.51(+7.06%)
Jul 03, 2019 7.370 7.390 7.180 7.220 133,800 -0.13(-1.77%)
Jul 02, 2019 7.610 7.680 7.270 7.350 180,344 -0.30(-3.92%)
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.