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 )

0.9795 +0.0948 (+10.72%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2020 9.540 9.540 9.540 771,921 -0.20(-2.05%)
Dec 30, 2020 9.880 10.19 9.720 9.740 771,921 -0.13(-1.32%)
Dec 29, 2020 10.96 11.00 9.720 9.870 2,108,784 -0.93(-8.61%)
Dec 28, 2020 12.38 12.42 10.75 10.80 1,310,398 -1.41(-11.55%)
Dec 24, 2020 12.90 12.95 11.93 12.21 886,800 -0.61(-4.76%)
Dec 23, 2020 12.13 13.84 12.10 12.82 2,774,072 +0.78(+6.48%)
Dec 22, 2020 10.51 12.17 10.16 12.04 3,396,612 +2.03(+20.28%)
Dec 21, 2020 9.680 10.19 9.560 10.01 730,246 +0.02(+0.20%)
Dec 18, 2020 10.84 10.98 9.820 9.990 1,297,000 -0.82(-7.59%)
Dec 17, 2020 10.73 11.16 10.48 10.81 943,504 +0.23(+2.17%)
Dec 16, 2020 10.85 10.97 10.36 10.58 742,719 -0.23(-2.13%)
Dec 15, 2020 10.40 10.94 10.19 10.81 825,960 +0.37(+3.54%)
Dec 14, 2020 10.64 10.75 10.01 10.44 668,179 -0.08(-0.76%)
Dec 11, 2020 10.76 10.98 10.41 10.52 447,000 -0.26(-2.41%)
Dec 10, 2020 10.64 11.43 10.03 10.78 1,271,215 -0.04(-0.37%)
Dec 09, 2020 10.00 11.07 9.910 10.82 1,442,086 +0.91(+9.18%)
Dec 08, 2020 9.700 10.15 9.695 9.910 611,807 +0.12(+1.23%)
Dec 07, 2020 10.05 10.05 9.400 9.790 930,180 -0.18(-1.81%)
Dec 04, 2020 9.700 10.28 9.510 9.970 1,618,000 +0.33(+3.42%)
Dec 03, 2020 9.480 9.840 9.320 9.640 776,277 +0.14(+1.47%)
Dec 02, 2020 9.250 9.890 9.070 9.500 976,562 +0.11(+1.17%)
Dec 01, 2020 9.510 9.720 9.120 9.390 672,068 +0.09(+0.97%)
Nov 30, 2020 9.640 9.730 8.910 9.300 1,370,381 -0.28(-2.92%)
Nov 27, 2020 9.060 9.840 9.030 9.580 928,200 +0.45(+4.93%)
Nov 25, 2020 9.160 9.391 8.750 9.130 950,600 -0.14(-1.51%)
Nov 24, 2020 9.460 9.460 8.780 9.270 2,897,738 -0.04(-0.43%)
Nov 23, 2020 11.26 11.44 9.180 9.310 4,219,600 -1.79(-16.13%)
Nov 20, 2020 10.75 11.33 10.61 11.10 2,823,800 +0.72(+6.94%)
Nov 19, 2020 9.600 10.59 9.550 10.38 3,146,686 +0.69(+7.12%)
Nov 18, 2020 9.750 10.15 9.550 9.690 721,634 -0.06(-0.62%)
Nov 17, 2020 9.630 10.25 9.520 9.750 1,550,587 +0.01(+0.10%)
Nov 16, 2020 10.08 10.10 9.600 9.740 648,689 -0.24(-2.40%)
Nov 13, 2020 10.15 10.42 9.860 9.980 578,600 +0.00(+0.00%)
Nov 12, 2020 10.04 10.40 9.810 9.980 769,925 -0.06(-0.60%)
Nov 11, 2020 10.05 10.34 9.540 10.04 782,481 -0.06(-0.59%)
Nov 10, 2020 9.500 10.55 9.310 10.10 1,257,169 +0.64(+6.77%)
Nov 09, 2020 10.54 10.75 9.290 9.460 1,281,306 -0.28(-2.87%)
Nov 06, 2020 10.05 10.36 9.640 9.740 895,400 -0.45(-4.42%)
Nov 05, 2020 10.40 10.94 10.05 10.19 1,293,535 +0.48(+4.94%)
Nov 04, 2020 9.470 9.900 9.330 9.710 863,409 +0.19(+2.00%)
Nov 03, 2020 9.690 9.770 9.240 9.520 701,399 +0.08(+0.85%)
Nov 02, 2020 9.570 10.02 9.100 9.440 1,221,953 -0.08(-0.84%)
Oct 30, 2020 9.410 9.625 8.910 9.520 900,000 -0.03(-0.31%)
Oct 29, 2020 8.810 9.780 8.810 9.550 1,181,928 +0.73(+8.28%)
Oct 28, 2020 8.980 9.190 8.430 8.820 1,026,499 -0.42(-4.55%)
Oct 27, 2020 9.240 9.440 8.938 9.240 883,620 +0.12(+1.32%)
Oct 26, 2020 9.770 10.00 8.720 9.120 1,443,976 -0.72(-7.32%)
Oct 23, 2020 9.520 10.19 9.520 9.840 1,843,600 +0.33(+3.47%)
Oct 22, 2020 8.770 9.540 8.250 9.510 2,085,642 +0.56(+6.26%)
Oct 21, 2020 11.21 11.88 8.940 8.950 6,738,570 -1.10(-10.95%)
Oct 20, 2020 9.270 10.48 9.040 10.05 2,299,381 +0.89(+9.72%)
Oct 19, 2020 9.220 9.490 9.080 9.160 926,798 +0.02(+0.22%)
Oct 16, 2020 9.440 9.445 8.910 9.140 587,100 -0.31(-3.28%)
Oct 15, 2020 8.650 9.550 8.580 9.450 837,868 +0.55(+6.18%)
Oct 14, 2020 8.860 8.990 8.550 8.900 466,281 +0.15(+1.71%)
Oct 13, 2020 8.480 9.090 8.304 8.750 695,584 +0.26(+3.06%)
Oct 12, 2020 8.630 8.740 8.420 8.490 447,353 -0.06(-0.70%)
Oct 09, 2020 8.550 8.840 8.384 8.550 549,500 -0.02(-0.23%)
Oct 08, 2020 8.770 9.320 8.200 8.570 1,446,699 -0.23(-2.61%)
Oct 07, 2020 9.160 9.720 8.260 8.800 1,731,475 -0.20(-2.22%)
Oct 06, 2020 8.770 9.320 8.650 9.000 1,785,095 +0.30(+3.45%)
Oct 05, 2020 8.120 8.720 8.020 8.700 2,474,130 +0.77(+9.71%)
Oct 02, 2020 7.430 8.150 7.310 7.930 1,691,100 +0.14(+1.80%)
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.