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 )

14.07 -0.73 (-4.93%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 20, 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 19, 2024 14.60 15.60 14.08 14.80 58,716 +0.62(+4.37%)
Sep 18, 2024 13.55 14.84 13.24 14.18 75,468 +0.45(+3.28%)
Sep 17, 2024 12.50 13.89 11.70 13.73 59,767 +1.25(+10.02%)
Sep 16, 2024 10.11 13.97 9.500 12.48 188,987 +2.45(+24.43%)
Sep 13, 2024 10.11 10.49 9.900 10.03 11,889 -0.11(-1.08%)
Sep 12, 2024 10.25 10.58 9.855 10.14 15,169 -0.13(-1.27%)
Sep 11, 2024 9.920 10.36 9.800 10.27 8,431 +0.35(+3.53%)
Sep 10, 2024 10.45 10.45 9.010 9.920 31,193 -0.45(-4.34%)
Sep 09, 2024 10.55 10.68 10.03 10.37 10,274 -0.32(-2.99%)
Sep 06, 2024 11.40 11.53 10.47 10.69 11,102 -0.70(-6.15%)
Sep 05, 2024 11.76 11.76 11.13 11.39 25,684 -0.03(-0.26%)
Sep 04, 2024 12.75 13.40 11.36 11.42 86,601 +10.52(+1171.15%)
Sep 03, 2024 0.8300 1.005 0.6500 0.8984 2,999,376 +0.08(+10.42%)
Aug 30, 2024 0.8000 0.8225 0.7806 0.8136 180,614 +0.01(+1.22%)
Aug 29, 2024 0.9003 0.9200 0.7700 0.8038 674,920 -0.17(-17.15%)
Aug 28, 2024 1.030 1.030 0.9700 0.9702 379,113 -0.07(-6.71%)
Aug 27, 2024 1.110 1.126 1.000 1.040 372,796 -0.08(-7.14%)
Aug 26, 2024 1.010 1.290 0.9700 1.120 1,904,672 +0.13(+13.49%)
Aug 23, 2024 0.9600 1.040 0.9401 0.9869 202,682 +0.03(+2.80%)
Aug 22, 2024 0.9700 1.010 0.8552 0.9600 764,521 -0.00(-0.36%)
Aug 21, 2024 0.9378 1.060 0.9079 0.9635 1,044,663 +0.03(+3.44%)
Aug 20, 2024 0.9470 0.9500 0.8901 0.9315 227,930 +0.04(+4.60%)
Aug 19, 2024 0.7822 0.9500 0.7822 0.8905 447,081 +0.09(+11.70%)
Aug 16, 2024 0.8130 0.8200 0.7900 0.7972 175,361 -0.01(-1.08%)
Aug 15, 2024 0.7700 0.8440 0.7700 0.8059 192,451 -0.01(-1.76%)
Aug 14, 2024 0.8550 0.8599 0.8202 0.8203 233,374 -0.01(-0.97%)
Aug 13, 2024 0.7901 0.8500 0.7801 0.8283 240,910 +0.04(+5.57%)
Aug 12, 2024 0.8300 0.8743 0.7846 0.7846 295,350 -0.04(-5.31%)
Aug 09, 2024 0.8600 0.8999 0.8056 0.8286 184,816 -0.03(-3.08%)
Aug 08, 2024 0.8900 0.9564 0.8500 0.8549 236,733 -0.01(-0.70%)
Aug 07, 2024 0.9150 1.011 0.8500 0.8609 983,408 -0.29(-25.14%)
Aug 06, 2024 1.090 1.370 1.080 1.150 2,986,824 +0.00(+0.00%)
Aug 05, 2024 0.7500 1.230 0.7411 1.150 3,196,823 +0.32(+39.21%)
Aug 02, 2024 0.8400 0.8460 0.7686 0.8261 395,059 -0.02(-2.81%)
Aug 01, 2024 0.8532 0.8800 0.8256 0.8500 278,394 -0.03(-3.37%)
Jul 31, 2024 0.9100 0.9370 0.8450 0.8796 486,485 -0.02(-2.02%)
Jul 30, 2024 0.9200 0.9500 0.8800 0.8977 675,806 -0.08(-7.83%)
Jul 29, 2024 1.190 1.370 0.9020 0.9740 3,987,677 -0.23(-18.83%)
Jul 26, 2024 1.040 1.290 0.9111 1.200 4,416,170 +0.15(+14.29%)
Jul 25, 2024 0.5700 1.440 0.5600 1.050 59,563,408 +0.49(+85.87%)
Jul 24, 2024 0.5400 0.6093 0.5307 0.5649 406,138 +0.01(+1.62%)
Jul 23, 2024 0.5574 0.5621 0.5210 0.5559 217,046 +0.01(+1.46%)
Jul 22, 2024 0.6100 0.6100 0.5374 0.5479 337,417 +0.00(+0.42%)
Jul 19, 2024 0.5782 0.5962 0.5238 0.5456 112,374 +0.01(+1.02%)
Jul 18, 2024 0.5754 0.6000 0.5310 0.5401 111,536 -0.02(-4.02%)
Jul 17, 2024 0.5800 0.5976 0.5391 0.5627 363,564 -0.02(-3.25%)
Jul 16, 2024 0.5300 0.5900 0.5257 0.5816 192,907 +0.05(+9.12%)
Jul 15, 2024 0.5700 0.5800 0.5304 0.5330 193,471 -0.01(-2.40%)
Jul 12, 2024 0.5600 0.5600 0.5130 0.5461 152,449 -0.01(-1.43%)
Jul 11, 2024 0.5023 0.5540 0.5000 0.5540 399,531 +0.04(+7.12%)
Jul 10, 2024 0.5200 0.5588 0.5033 0.5172 259,444 +0.01(+1.19%)
Jul 09, 2024 0.5296 0.5586 0.5003 0.5111 512,066 -0.03(-6.39%)
Jul 08, 2024 0.5000 0.5541 0.5000 0.5460 340,715 +0.00(+0.59%)
Jul 05, 2024 0.5500 0.5500 0.5282 0.5428 123,353 -0.01(-2.09%)
Jul 03, 2024 0.5420 0.5571 0.5420 0.5544 37,229 +0.00(+0.80%)
Jul 02, 2024 0.5420 0.5692 0.5420 0.5500 130,121 +0.01(+1.48%)
Jul 01, 2024 0.5600 0.5704 0.5420 0.5420 173,189 +0.00(+0.37%)
Jun 28, 2024 0.6100 0.6292 0.5400 0.5400 369,241 -0.07(-11.45%)
Jun 27, 2024 0.5600 0.6100 0.5450 0.6098 246,432 +0.05(+9.05%)
Jun 26, 2024 0.5600 0.5984 0.5592 0.5592 142,184 +0.00(+0.36%)
Jun 25, 2024 0.6000 0.6061 0.5500 0.5572 91,579 -0.02(-3.05%)
Jun 24, 2024 0.5741 0.5990 0.5600 0.5747 102,396 -0.02(-2.87%)
Jun 21, 2024 0.5880 0.5917 0.5601 0.5917 103,037 +0.01(+2.58%)
Jun 20, 2024 0.6000 0.6001 0.5600 0.5768 265,525 +0.06(+10.69%)
Jun 18, 2024 0.5600 0.5982 0.5130 0.5211 412,834 -0.05(-8.58%)
Jun 17, 2024 0.6406 0.6500 0.5300 0.5700 593,293 -0.04(-6.57%)
Jun 14, 2024 0.6000 0.6300 0.6000 0.6101 108,028 +0.01(+1.63%)
Jun 13, 2024 0.6500 0.6766 0.5844 0.6003 276,588 -0.05(-8.17%)
Jun 12, 2024 0.7000 0.7088 0.6500 0.6537 218,614 -0.01(-1.01%)
Jun 11, 2024 0.6300 0.6890 0.6300 0.6604 186,817 +0.01(+1.13%)
Jun 10, 2024 0.7000 0.7001 0.6330 0.6530 165,281 -0.02(-2.61%)
Jun 07, 2024 0.7100 0.7510 0.6600 0.6705 264,176 -0.03(-4.21%)
Jun 06, 2024 0.7100 0.7486 0.6901 0.7000 321,758 -0.01(-1.41%)
Jun 05, 2024 0.6500 0.7300 0.6348 0.7100 328,643 +0.08(+11.85%)
Jun 04, 2024 0.6400 0.6879 0.6101 0.6348 234,196 -0.04(-6.25%)
Jun 03, 2024 0.7282 0.7300 0.6520 0.6771 116,266 +0.01(+1.03%)
May 31, 2024 0.6800 0.7167 0.6620 0.6702 77,847 -0.00(-0.68%)
May 30, 2024 0.6722 0.7000 0.6675 0.6748 89,807 +0.01(+1.89%)
May 29, 2024 0.6800 0.6996 0.6531 0.6623 198,819 -0.01(-1.44%)
May 28, 2024 0.7030 0.7239 0.6575 0.6720 235,502 -0.06(-7.95%)
May 24, 2024 0.7300 0.7690 0.7190 0.7300 104,155 +0.00(+0.00%)
May 23, 2024 0.7500 0.7736 0.7201 0.7300 58,765 -0.03(-3.95%)
May 22, 2024 0.7800 0.7800 0.7154 0.7600 187,171 -0.01(-1.17%)
May 21, 2024 0.6800 0.7837 0.6800 0.7690 355,296 +0.09(+13.09%)
May 20, 2024 0.8100 0.8200 0.6601 0.6800 667,160 -0.11(-13.92%)
May 17, 2024 0.8100 0.8471 0.7802 0.7900 480,739 -0.04(-5.00%)
May 16, 2024 0.8815 0.9000 0.8054 0.8316 476,037 -0.04(-4.41%)
May 15, 2024 0.9000 0.9200 0.8509 0.8700 314,653 -0.03(-3.24%)
May 14, 2024 0.9800 1.000 0.8517 0.8991 466,350 +0.02(+2.16%)
May 13, 2024 0.9582 0.9582 0.8800 0.8801 247,045 -0.03(-3.29%)
May 10, 2024 0.9900 0.9900 0.8854 0.9100 90,651 -0.07(-7.10%)
May 09, 2024 0.9100 0.9800 0.8804 0.9795 230,586 +0.09(+10.72%)
May 08, 2024 0.8999 0.9300 0.8500 0.8847 244,160 -0.00(-0.21%)
May 07, 2024 0.8759 0.9290 0.8701 0.8866 262,075 +0.00(+0.45%)
May 06, 2024 0.8800 0.9296 0.8714 0.8826 349,998 -0.01(-0.83%)
May 03, 2024 0.9100 0.9637 0.8899 0.8900 139,080 -0.02(-2.20%)
May 02, 2024 0.8500 0.9390 0.8500 0.9100 143,365 +0.06(+6.85%)
May 01, 2024 0.8400 0.8700 0.8400 0.8517 116,624 +0.01(+1.15%)
Apr 30, 2024 0.8800 0.9080 0.8301 0.8420 319,841 -0.04(-4.32%)
Apr 29, 2024 0.8700 0.9296 0.8654 0.8800 174,939 +0.01(+1.71%)
Apr 26, 2024 0.9000 0.9247 0.8601 0.8652 35,358 -0.00(-0.46%)
Apr 25, 2024 0.8800 0.9086 0.8654 0.8692 61,251 -0.02(-2.34%)
Apr 24, 2024 0.8840 0.9300 0.8840 0.8900 30,048 -0.01(-1.23%)
Apr 23, 2024 0.8800 0.9271 0.8800 0.9011 68,540 +0.02(+2.40%)
Apr 22, 2024 0.9000 0.9056 0.8600 0.8800 59,355 +0.02(+1.85%)
Apr 19, 2024 0.9200 0.9500 0.8600 0.8640 241,766 -0.06(-6.54%)
Apr 18, 2024 0.9000 0.9366 0.8700 0.9245 81,623 +0.04(+4.72%)
Apr 17, 2024 0.9400 0.9400 0.8701 0.8828 78,860 -0.03(-3.54%)
Apr 16, 2024 1.000 1.010 0.8517 0.9152 515,695 -0.09(-9.39%)
Apr 15, 2024 1.030 1.040 0.9800 1.010 143,766 +0.01(+1.30%)
Apr 12, 2024 1.030 1.060 0.9900 0.9970 306,002 -0.05(-5.05%)
Apr 11, 2024 1.010 1.060 1.000 1.050 161,199 +0.02(+1.94%)
Apr 10, 2024 1.050 1.085 1.020 1.030 72,282 -0.03(-2.83%)
Apr 09, 2024 1.060 1.100 1.040 1.060 120,501 -0.02(-1.85%)
Apr 08, 2024 1.130 1.150 1.050 1.080 266,481 -0.02(-1.82%)
Apr 05, 2024 1.090 1.130 1.080 1.100 189,635 -0.01(-0.90%)
Apr 04, 2024 1.140 1.210 1.090 1.110 234,482 +0.01(+0.91%)
Apr 03, 2024 1.110 1.140 1.100 1.100 180,790 -0.02(-1.79%)
Apr 02, 2024 1.140 1.140 1.070 1.120 222,408 -0.04(-3.45%)
Apr 01, 2024 1.200 1.200 1.140 1.160 144,522 +0.02(+1.75%)
Mar 28, 2024 1.130 1.190 1.120 1.140 273,346 +0.04(+3.64%)
Mar 27, 2024 1.060 1.140 1.060 1.100 177,134 +0.02(+1.85%)
Mar 26, 2024 1.070 1.170 1.070 1.080 284,365 +0.02(+1.89%)
Mar 25, 2024 1.100 1.140 1.060 1.060 151,009 -0.05(-4.50%)
Mar 22, 2024 1.070 1.140 1.070 1.110 241,263 +0.04(+3.74%)
Mar 21, 2024 1.030 1.110 1.030 1.070 294,010 +0.03(+2.88%)
Mar 20, 2024 1.010 1.054 1.010 1.040 141,619 +0.02(+1.96%)
Mar 19, 2024 1.000 1.060 0.9820 1.020 229,817 +0.01(+0.99%)
Mar 18, 2024 1.040 1.066 0.9815 1.010 261,969 -0.04(-3.81%)
Mar 15, 2024 1.080 1.150 0.9900 1.050 3,197,819 -0.03(-2.78%)
Mar 14, 2024 1.150 1.158 1.075 1.080 246,199 -0.05(-4.42%)
Mar 13, 2024 1.150 1.170 1.130 1.130 218,179 -0.02(-1.74%)
Mar 12, 2024 1.160 1.180 1.130 1.150 250,742 -0.04(-3.36%)
Mar 11, 2024 1.240 1.240 1.140 1.190 187,760 -0.05(-4.03%)
Mar 08, 2024 1.270 1.270 1.190 1.240 185,221 -0.04(-3.13%)
Mar 07, 2024 1.240 1.280 1.180 1.280 235,067 +0.02(+1.59%)
Mar 06, 2024 1.210 1.260 1.190 1.260 189,266 +0.04(+3.28%)
Mar 05, 2024 1.300 1.305 1.190 1.220 211,766 -0.11(-8.27%)
Mar 04, 2024 1.350 1.380 1.290 1.330 196,812 -0.04(-2.92%)
Mar 01, 2024 1.360 1.410 1.330 1.370 135,542 -0.01(-0.72%)
Feb 29, 2024 1.370 1.410 1.320 1.380 216,433 +0.01(+0.73%)
Feb 28, 2024 1.250 1.390 1.250 1.370 124,274 +0.08(+6.20%)
Feb 27, 2024 1.360 1.420 1.270 1.290 212,781 -0.06(-4.44%)
Feb 26, 2024 1.270 1.380 1.250 1.350 139,011 +0.07(+5.47%)
Feb 23, 2024 1.200 1.320 1.200 1.280 205,415 +0.06(+4.92%)
Feb 22, 2024 1.240 1.240 1.170 1.220 186,455 +0.01(+0.83%)
Feb 21, 2024 1.220 1.260 1.188 1.210 99,593 -0.02(-1.63%)
Feb 20, 2024 1.250 1.250 1.190 1.230 104,455 -0.01(-0.81%)
Feb 16, 2024 1.290 1.290 1.220 1.240 158,371 -0.05(-3.88%)
Feb 15, 2024 1.260 1.400 1.250 1.290 171,660 +0.03(+2.38%)
Feb 14, 2024 1.260 1.290 1.210 1.260 110,029 +0.05(+4.13%)
Feb 13, 2024 1.210 1.280 1.210 1.210 242,834 -0.09(-6.92%)
Feb 12, 2024 1.330 1.340 1.250 1.300 356,775 -0.04(-2.99%)
Feb 09, 2024 1.330 1.400 1.200 1.340 344,888 +0.00(+0.00%)
Feb 08, 2024 1.070 1.360 1.070 1.340 1,606,070 +0.31(+30.10%)
Feb 07, 2024 1.500 1.520 0.9500 1.030 4,380,526 -0.67(-39.41%)
Feb 06, 2024 1.690 1.750 1.620 1.700 275,466 +0.08(+4.94%)
Feb 05, 2024 1.760 1.760 1.580 1.620 275,546 -0.08(-4.71%)
Feb 02, 2024 1.610 1.790 1.550 1.700 678,287 +0.12(+7.59%)
Feb 01, 2024 1.640 1.640 1.530 1.580 289,112 -0.05(-3.07%)
Jan 31, 2024 1.600 1.690 1.600 1.630 103,539 -0.01(-0.61%)
Jan 30, 2024 1.590 1.700 1.580 1.640 455,930 +0.02(+1.23%)
Jan 29, 2024 1.670 1.670 1.520 1.620 175,173 -0.02(-1.22%)
Jan 26, 2024 1.570 1.680 1.570 1.640 153,280 +0.05(+3.14%)
Jan 25, 2024 1.550 1.590 1.550 1.590 98,343 +0.06(+3.92%)
Jan 24, 2024 1.550 1.580 1.510 1.530 184,186 -0.02(-1.29%)
Jan 23, 2024 1.610 1.669 1.550 1.550 149,698 -0.05(-3.13%)
Jan 22, 2024 1.560 1.649 1.520 1.600 207,346 +0.06(+3.90%)
Jan 19, 2024 1.560 1.640 1.525 1.540 197,426 -0.02(-1.28%)
Jan 18, 2024 1.580 1.580 1.500 1.560 268,727 +0.00(+0.00%)
Jan 17, 2024 1.550 1.600 1.535 1.560 311,768 -0.01(-0.64%)
Jan 16, 2024 1.720 1.770 1.530 1.570 782,085 -0.14(-8.19%)
Jan 12, 2024 1.770 1.820 1.690 1.710 795,266 -0.06(-3.39%)
Jan 11, 2024 1.780 1.840 1.750 1.770 371,443 -0.05(-2.75%)
Jan 10, 2024 1.890 1.929 1.785 1.820 420,456 -0.08(-4.21%)
Jan 09, 2024 2.170 2.250 1.890 1.900 1,037,595 -0.41(-17.75%)
Jan 08, 2024 2.350 2.350 2.260 2.310 115,165 -0.04(-1.70%)
Jan 05, 2024 2.390 2.460 2.340 2.350 159,892 -0.06(-2.49%)
Jan 04, 2024 2.390 2.460 2.330 2.410 155,145 +0.03(+1.26%)
Jan 03, 2024 2.410 2.420 2.285 2.380 231,688 -0.04(-1.65%)
Jan 02, 2024 2.270 2.460 2.270 2.420 357,059 +0.14(+6.14%)
Dec 29, 2023 2.280 2.400 2.250 2.280 567,944 +0.01(+0.44%)
Dec 28, 2023 2.320 2.399 2.250 2.270 464,772 -0.07(-2.99%)
Dec 27, 2023 2.430 2.440 2.330 2.340 411,984 -0.13(-5.26%)
Dec 26, 2023 2.330 2.520 2.310 2.470 286,648 +0.15(+6.47%)
Dec 22, 2023 2.340 2.450 2.300 2.320 243,406 -0.05(-2.11%)
Dec 21, 2023 2.220 2.439 2.210 2.370 217,051 +0.17(+7.73%)
Dec 20, 2023 2.370 2.380 2.190 2.200 201,967 -0.15(-6.38%)
Dec 19, 2023 2.250 2.380 2.210 2.350 215,711 +0.12(+5.38%)
Dec 18, 2023 2.390 2.400 2.190 2.230 331,892 -0.16(-6.69%)
Dec 15, 2023 2.150 2.390 2.100 2.390 1,177,015 +0.23(+10.65%)
Dec 14, 2023 1.950 2.220 1.920 2.160 519,554 +0.21(+10.77%)
Dec 13, 2023 1.910 2.000 1.860 1.950 409,850 +0.07(+3.72%)
Dec 12, 2023 2.000 2.000 1.880 1.880 194,868 -0.07(-3.59%)
Dec 11, 2023 1.940 1.985 1.930 1.950 85,279 -0.01(-0.51%)
Dec 08, 2023 1.990 2.000 1.920 1.960 134,822 +0.00(+0.00%)
Dec 07, 2023 2.000 2.040 1.960 1.960 148,181 -0.05(-2.49%)
Dec 06, 2023 2.010 2.120 1.990 2.010 134,653 +0.01(+0.50%)
Dec 05, 2023 2.090 2.120 2.000 2.000 122,997 -0.13(-6.10%)
Dec 04, 2023 1.940 2.160 1.940 2.130 350,029 +0.14(+7.04%)
Dec 01, 2023 1.840 1.990 1.840 1.990 260,057 +0.11(+5.85%)
Nov 30, 2023 1.950 1.950 1.860 1.880 110,781 -0.03(-1.57%)
Nov 29, 2023 1.920 2.000 1.890 1.910 354,334 +0.05(+2.69%)
Nov 28, 2023 1.860 1.890 1.815 1.860 187,332 -0.02(-1.06%)
Nov 27, 2023 1.890 1.935 1.845 1.880 140,026 -0.03(-1.57%)
Nov 24, 2023 1.820 1.920 1.820 1.910 74,180 +0.06(+3.24%)
Nov 22, 2023 1.820 1.880 1.810 1.850 106,680 +0.01(+0.54%)
Nov 21, 2023 1.870 1.880 1.810 1.840 104,658 -0.04(-2.13%)
Nov 20, 2023 1.820 1.905 1.810 1.880 147,795 +0.03(+1.62%)
Nov 17, 2023 1.890 1.890 1.800 1.850 99,832 -0.01(-0.54%)
Nov 16, 2023 1.940 1.955 1.820 1.860 334,837 -0.06(-3.12%)
Nov 15, 2023 1.840 2.060 1.830 1.920 552,569 +0.11(+6.08%)
Nov 14, 2023 1.760 1.910 1.760 1.810 524,792 +0.06(+3.43%)
Nov 13, 2023 1.790 1.840 1.725 1.750 249,657 -0.08(-4.37%)
Nov 10, 2023 1.820 1.843 1.730 1.830 164,373 +0.03(+1.67%)
Nov 09, 2023 1.880 1.880 1.770 1.800 212,623 -0.07(-3.74%)
Nov 08, 2023 1.860 1.920 1.860 1.870 72,757 -0.02(-1.06%)
Nov 07, 2023 1.880 1.937 1.870 1.890 113,552 -0.02(-1.05%)
Nov 06, 2023 1.890 1.920 1.845 1.910 110,042 +0.00(+0.00%)
Nov 03, 2023 1.820 2.000 1.820 1.910 289,213 +0.10(+5.52%)
Nov 02, 2023 1.760 1.835 1.729 1.810 201,755 +0.05(+2.84%)
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.