Skip to main content

The Container Store Group Inc (NY: TCS )

1.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.200 2.270 2.200 2.250 323,045 +0.06(+2.74%)
Sep 28, 2023 2.010 2.200 1.970 2.190 406,396 +0.19(+9.50%)
Sep 27, 2023 1.860 2.010 1.850 2.000 1,216,357 +0.13(+6.95%)
Sep 26, 2023 1.980 1.980 1.850 1.870 510,514 -0.09(-4.59%)
Sep 25, 2023 2.020 1.995 1.920 1.960 515,608 -0.06(-2.97%)
Sep 22, 2023 2.100 2.132 2.020 2.020 331,289 -0.08(-3.81%)
Sep 21, 2023 2.100 2.150 2.090 2.100 233,417 -0.03(-1.41%)
Sep 20, 2023 2.180 2.220 2.110 2.130 245,887 -0.03(-1.39%)
Sep 19, 2023 2.150 2.260 2.130 2.160 295,609 -0.03(-1.37%)
Sep 18, 2023 2.180 2.265 2.135 2.190 453,606 -0.14(-6.01%)
Sep 15, 2023 2.300 2.340 2.250 2.330 546,029 +0.01(+0.43%)
Sep 14, 2023 2.230 2.344 2.210 2.320 260,975 +0.11(+4.98%)
Sep 13, 2023 2.150 2.250 2.140 2.210 287,304 +0.07(+3.27%)
Sep 12, 2023 2.130 2.220 2.080 2.140 624,110 +0.02(+0.94%)
Sep 11, 2023 2.180 2.220 2.100 2.120 281,432 -0.05(-2.30%)
Sep 08, 2023 2.200 2.220 2.120 2.170 267,566 -0.03(-1.36%)
Sep 07, 2023 2.220 2.265 2.120 2.200 503,996 -0.03(-1.35%)
Sep 06, 2023 2.290 2.300 2.210 2.230 227,006 -0.04(-1.76%)
Sep 05, 2023 2.360 2.360 2.270 2.270 264,242 -0.04(-1.73%)
Sep 01, 2023 2.330 2.450 2.310 2.310 220,214 -0.03(-1.28%)
Aug 31, 2023 2.340 2.460 2.310 2.340 236,559 +0.00(+0.00%)
Aug 30, 2023 2.300 2.399 2.280 2.340 202,351 +0.05(+2.18%)
Aug 29, 2023 2.280 2.335 2.230 2.290 211,376 +0.03(+1.33%)
Aug 28, 2023 2.260 2.285 2.250 2.260 184,397 +0.02(+0.89%)
Aug 25, 2023 2.270 2.290 2.210 2.240 260,352 -0.03(-1.32%)
Aug 24, 2023 2.270 2.330 2.270 2.270 233,312 -0.03(-1.30%)
Aug 23, 2023 2.350 2.360 2.220 2.300 498,643 -0.05(-2.13%)
Aug 22, 2023 2.480 2.480 2.300 2.350 463,692 -0.12(-4.86%)
Aug 21, 2023 2.560 2.560 2.460 2.470 260,388 -0.07(-2.76%)
Aug 18, 2023 2.500 2.580 2.500 2.540 313,154 +0.00(+0.00%)
Aug 17, 2023 2.530 2.590 2.525 2.540 201,342 +0.02(+0.79%)
Aug 16, 2023 2.540 2.590 2.520 2.520 250,934 -0.04(-1.56%)
Aug 15, 2023 2.540 2.560 2.465 2.560 271,709 -0.02(-0.78%)
Aug 14, 2023 2.620 2.640 2.560 2.580 323,277 -0.07(-2.64%)
Aug 11, 2023 2.620 2.690 2.570 2.650 356,182 -0.01(-0.38%)
Aug 10, 2023 2.660 2.720 2.620 2.660 596,716 +0.04(+1.53%)
Aug 09, 2023 2.560 2.640 2.540 2.620 336,938 +0.05(+1.95%)
Aug 08, 2023 2.540 2.570 2.470 2.570 460,958 +0.01(+0.39%)
Aug 07, 2023 2.690 2.700 2.540 2.560 610,110 -0.05(-1.92%)
Aug 04, 2023 2.550 2.710 2.500 2.610 1,454,558 +0.12(+4.82%)
Aug 03, 2023 2.630 2.700 2.470 2.490 1,115,262 -0.19(-7.09%)
Aug 02, 2023 3.000 3.000 2.540 2.680 2,460,683 -0.99(-26.98%)
Aug 01, 2023 3.690 3.705 3.510 3.670 900,277 +0.01(+0.27%)
Jul 31, 2023 3.490 3.710 3.460 3.660 637,893 +0.20(+5.78%)
Jul 28, 2023 3.500 3.550 3.455 3.460 223,670 +0.01(+0.29%)
Jul 27, 2023 3.480 3.570 3.405 3.450 285,109 +0.01(+0.29%)
Jul 26, 2023 3.350 3.470 3.340 3.440 284,598 +0.11(+3.30%)
Jul 25, 2023 3.320 3.360 3.225 3.330 341,263 +0.00(+0.00%)
Jul 24, 2023 3.270 3.360 3.210 3.330 355,442 +0.11(+3.42%)
Jul 21, 2023 3.230 3.295 3.200 3.220 282,148 +0.01(+0.31%)
Jul 20, 2023 3.460 3.460 3.195 3.210 284,502 -0.28(-8.02%)
Jul 19, 2023 3.300 3.520 3.280 3.490 508,921 +0.29(+9.06%)
Jul 18, 2023 3.200 3.305 3.195 3.200 512,437 -0.02(-0.62%)
Jul 17, 2023 3.260 3.339 3.190 3.220 343,395 -0.04(-1.23%)
Jul 14, 2023 3.240 3.280 3.120 3.260 457,561 +0.00(+0.00%)
Jul 13, 2023 3.230 3.280 3.142 3.260 371,385 +0.06(+1.87%)
Jul 12, 2023 3.350 3.380 3.200 3.200 350,516 -0.10(-3.03%)
Jul 11, 2023 3.240 3.320 3.210 3.300 326,405 +0.07(+2.17%)
Jul 10, 2023 3.150 3.310 3.150 3.230 243,824 +0.06(+1.89%)
Jul 07, 2023 3.160 3.248 3.140 3.170 173,903 +0.04(+1.28%)
Jul 06, 2023 3.090 3.155 3.045 3.130 393,153 +0.02(+0.64%)
Jul 05, 2023 3.260 3.275 3.080 3.110 482,090 -0.19(-5.76%)
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.