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 )

0.8900 -0.0200 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2019 4.160 4.255 4.145 4.220 232,400 -0.01(-0.24%)
Dec 30, 2019 4.270 4.336 4.160 4.230 159,711 -0.09(-2.08%)
Dec 27, 2019 4.520 4.550 4.290 4.320 195,900 -0.21(-4.64%)
Dec 26, 2019 4.520 4.650 4.480 4.530 162,841 +0.00(+0.00%)
Dec 24, 2019 4.370 4.630 4.370 4.530 183,100 +0.16(+3.66%)
Dec 23, 2019 4.180 4.430 4.110 4.370 238,838 +0.20(+4.80%)
Dec 20, 2019 4.140 4.170 4.080 4.170 351,300 +0.04(+0.97%)
Dec 19, 2019 4.090 4.140 4.025 4.130 125,433 +0.06(+1.47%)
Dec 18, 2019 4.100 4.230 4.050 4.070 273,737 -0.02(-0.49%)
Dec 17, 2019 3.990 4.100 3.940 4.090 291,371 +0.09(+2.25%)
Dec 16, 2019 4.010 4.070 3.950 4.000 205,794 -0.05(-1.23%)
Dec 13, 2019 4.130 4.160 4.010 4.050 123,800 -0.11(-2.64%)
Dec 12, 2019 4.140 4.190 4.060 4.160 196,570 +0.01(+0.24%)
Dec 11, 2019 4.000 4.160 3.960 4.150 229,274 +0.15(+3.75%)
Dec 10, 2019 3.950 4.010 3.900 4.000 143,084 +0.01(+0.25%)
Dec 09, 2019 4.000 4.060 3.930 3.990 166,167 -0.07(-1.72%)
Dec 06, 2019 3.970 4.070 3.920 4.060 156,600 +0.13(+3.31%)
Dec 05, 2019 3.990 4.060 3.860 3.930 164,814 -0.05(-1.26%)
Dec 04, 2019 4.020 4.045 3.930 3.980 127,793 -0.02(-0.50%)
Dec 03, 2019 3.930 4.020 3.840 4.000 264,813 +0.02(+0.50%)
Dec 02, 2019 4.190 4.190 3.965 3.980 178,135 -0.18(-4.33%)
Nov 29, 2019 4.080 4.210 4.060 4.160 114,700 +0.08(+1.96%)
Nov 27, 2019 3.990 4.115 3.970 4.080 220,800 +0.12(+3.03%)
Nov 26, 2019 4.050 4.090 3.940 3.960 444,567 -0.08(-1.98%)
Nov 25, 2019 3.800 4.040 3.800 4.040 288,007 +0.26(+6.88%)
Nov 22, 2019 3.710 3.830 3.710 3.780 249,300 +0.00(+0.00%)
Nov 21, 2019 3.730 3.820 3.680 3.780 250,385 +0.05(+1.34%)
Nov 20, 2019 3.740 3.760 3.620 3.730 269,349 -0.01(-0.27%)
Nov 19, 2019 3.810 3.810 3.570 3.740 435,563 -0.07(-1.84%)
Nov 18, 2019 3.770 3.840 3.720 3.810 142,297 +0.03(+0.79%)
Nov 15, 2019 3.840 3.840 3.680 3.780 282,600 -0.03(-0.79%)
Nov 14, 2019 3.790 3.850 3.745 3.810 319,432 +0.03(+0.79%)
Nov 13, 2019 3.720 3.800 3.584 3.780 424,998 +0.12(+3.28%)
Nov 12, 2019 3.830 3.850 3.650 3.660 282,638 -0.19(-4.94%)
Nov 11, 2019 3.940 3.985 3.680 3.850 419,371 -0.09(-2.28%)
Nov 08, 2019 3.960 3.960 3.830 3.940 373,400 -0.02(-0.51%)
Nov 07, 2019 4.050 4.139 3.950 3.960 309,269 -0.06(-1.49%)
Nov 06, 2019 4.030 4.060 3.850 4.020 465,670 -0.03(-0.74%)
Nov 05, 2019 4.130 4.390 4.030 4.050 323,112 -0.05(-1.22%)
Nov 04, 2019 4.320 4.400 4.080 4.100 390,737 -0.16(-3.76%)
Nov 01, 2019 4.230 4.390 4.180 4.260 219,700 +0.04(+0.95%)
Oct 31, 2019 3.950 4.320 3.890 4.220 554,454 +0.25(+6.30%)
Oct 30, 2019 4.750 4.870 3.940 3.970 1,676,901 -1.08(-21.39%)
Oct 29, 2019 4.900 5.140 4.800 5.050 559,620 +0.13(+2.64%)
Oct 28, 2019 4.970 5.150 4.890 4.920 197,990 -0.03(-0.61%)
Oct 25, 2019 4.870 5.030 4.820 4.950 182,200 +0.04(+0.81%)
Oct 24, 2019 5.000 5.000 4.840 4.910 221,439 -0.08(-1.60%)
Oct 23, 2019 4.820 5.020 4.800 4.990 220,952 +0.17(+3.53%)
Oct 22, 2019 4.850 4.870 4.640 4.820 222,335 -0.04(-0.82%)
Oct 21, 2019 4.710 4.890 4.650 4.860 236,963 +0.16(+3.40%)
Oct 18, 2019 4.630 4.730 4.630 4.700 170,900 +0.02(+0.43%)
Oct 17, 2019 4.740 4.750 4.590 4.680 238,620 +0.13(+2.86%)
Oct 16, 2019 4.560 4.630 4.500 4.550 202,332 -0.01(-0.22%)
Oct 15, 2019 4.480 4.620 4.410 4.560 179,093 +0.08(+1.79%)
Oct 14, 2019 4.410 4.550 4.385 4.480 121,411 -0.01(-0.22%)
Oct 11, 2019 4.360 4.570 4.350 4.490 170,300 +0.24(+5.65%)
Oct 10, 2019 4.300 4.430 4.240 4.250 281,580 -0.09(-2.07%)
Oct 09, 2019 4.250 4.380 4.210 4.340 285,345 +0.13(+3.09%)
Oct 08, 2019 4.310 4.370 4.202 4.210 192,420 -0.19(-4.32%)
Oct 07, 2019 4.400 4.480 4.380 4.400 174,586 -0.02(-0.45%)
Oct 04, 2019 4.460 4.550 4.390 4.420 141,500 -0.11(-2.43%)
Oct 03, 2019 4.390 4.560 4.370 4.530 133,720 +0.07(+1.57%)
Oct 02, 2019 4.350 4.470 4.305 4.460 239,926 +0.02(+0.45%)
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.