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 )

14.00 -0.80 (-5.41%)
Streaming Delayed Price Updated: 9:56 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 (%)
Dec 31, 2018 4.403 4.543 4.328 4.459 488,241 +0.07(+1.71%)
Dec 28, 2018 4.169 4.478 4.169 4.384 251,930 +0.22(+5.39%)
Dec 27, 2018 4.076 4.188 4.029 4.160 318,579 +0.02(+0.45%)
Dec 26, 2018 3.945 4.160 3.935 4.141 190,763 +0.20(+4.98%)
Dec 24, 2018 3.935 4.085 3.935 3.945 141,316 -0.07(-1.63%)
Dec 21, 2018 4.104 4.160 3.992 4.010 303,279 -0.10(-2.50%)
Dec 20, 2018 4.244 4.271 4.038 4.113 322,175 -0.12(-2.87%)
Dec 19, 2018 4.244 4.384 4.188 4.235 278,124 -0.01(-0.22%)
Dec 18, 2018 4.337 4.365 4.178 4.244 227,572 +0.02(+0.44%)
Dec 17, 2018 4.319 4.412 4.197 4.225 431,194 -0.11(-2.59%)
Dec 14, 2018 4.506 4.660 4.319 4.337 377,627 -0.20(-4.33%)
Dec 13, 2018 4.637 4.655 4.431 4.534 301,630 -0.10(-2.22%)
Dec 12, 2018 4.599 4.721 4.558 4.637 207,908 +0.07(+1.43%)
Dec 11, 2018 4.665 4.795 4.520 4.571 384,465 -0.04(-0.81%)
Dec 10, 2018 4.767 4.767 4.599 4.608 299,524 -0.17(-3.52%)
Dec 07, 2018 4.852 5.104 4.693 4.777 284,665 -0.10(-2.11%)
Dec 06, 2018 4.908 4.936 4.730 4.880 290,395 -0.11(-2.25%)
Dec 04, 2018 5.151 5.207 4.954 4.992 212,669 -0.15(-2.91%)
Dec 03, 2018 5.179 5.319 5.113 5.141 303,261 +0.07(+1.29%)
Nov 30, 2018 5.328 5.328 5.010 5.076 468,986 -0.24(-4.57%)
Nov 29, 2018 5.319 5.422 5.244 5.319 166,390 -0.01(-0.18%)
Nov 28, 2018 5.282 5.394 5.216 5.328 179,995 +0.08(+1.60%)
Nov 27, 2018 5.347 5.384 5.179 5.244 198,778 -0.10(-1.92%)
Nov 26, 2018 5.356 5.468 5.151 5.347 310,558 +0.07(+1.24%)
Nov 23, 2018 5.319 5.394 5.253 5.282 74,348 -0.09(-1.74%)
Nov 21, 2018 5.375 5.375 5.375 0 +0.18(+3.42%)
Nov 20, 2018 5.151 5.272 5.010 5.197 359,307 -0.07(-1.42%)
Nov 19, 2018 5.338 5.459 5.235 5.272 239,910 -0.08(-1.57%)
Nov 16, 2018 5.553 5.562 5.174 5.356 365,860 -0.24(-4.34%)
Nov 15, 2018 5.487 5.609 5.403 5.599 198,682 +0.07(+1.18%)
Nov 14, 2018 5.646 5.730 5.478 5.534 234,626 -0.01(-0.17%)
Nov 13, 2018 5.740 5.740 5.440 5.543 336,268 -0.20(-3.42%)
Nov 12, 2018 5.627 5.814 5.590 5.740 234,084 +0.06(+0.99%)
Nov 09, 2018 5.917 5.964 5.632 5.683 431,865 -0.30(-5.00%)
Nov 08, 2018 5.637 6.001 5.618 5.983 551,604 +0.36(+6.49%)
Nov 07, 2018 5.786 5.814 5.403 5.618 465,262 -0.10(-1.80%)
Nov 06, 2018 5.356 5.936 5.225 5.721 891,049 +0.36(+6.81%)
Nov 05, 2018 5.244 5.674 5.197 5.356 866,951 +0.18(+3.43%)
Nov 02, 2018 5.328 5.389 4.973 5.179 731,293 -0.09(-1.77%)
Nov 01, 2018 5.618 5.618 4.917 5.272 1,543,942 -0.25(-4.57%)
Oct 31, 2018 6.375 7.329 5.347 5.525 4,078,756 -3.87(-41.19%)
Oct 30, 2018 9.021 9.423 9.021 9.395 309,068 +0.34(+3.72%)
Oct 29, 2018 9.067 9.282 8.946 9.058 137,839 +0.11(+1.25%)
Oct 26, 2018 8.927 9.095 8.712 8.946 312,265 -0.10(-1.14%)
Oct 25, 2018 9.011 9.479 8.997 9.049 246,245 +0.10(+1.15%)
Oct 24, 2018 9.516 9.628 8.880 8.946 407,400 -0.59(-6.18%)
Oct 23, 2018 9.180 9.600 8.890 9.535 452,894 +0.23(+2.51%)
Oct 22, 2018 9.292 9.563 9.254 9.301 232,120 +0.05(+0.51%)
Oct 19, 2018 9.740 9.740 9.198 9.254 334,837 -0.47(-4.81%)
Oct 18, 2018 9.825 10.06 9.694 9.722 177,322 -0.16(-1.61%)
Oct 17, 2018 10.01 10.01 9.731 9.881 277,007 -0.16(-1.58%)
Oct 16, 2018 9.712 10.05 9.600 10.04 180,234 +0.38(+3.97%)
Oct 15, 2018 9.338 9.853 9.338 9.656 199,024 +0.32(+3.40%)
Oct 12, 2018 9.656 9.722 9.217 9.338 192,665 -0.16(-1.67%)
Oct 11, 2018 9.525 9.862 9.460 9.497 172,459 +0.00(+0.00%)
Oct 10, 2018 9.675 9.862 9.413 9.497 265,973 -0.20(-2.03%)
Oct 09, 2018 9.451 9.815 9.416 9.694 312,104 +0.19(+1.97%)
Oct 08, 2018 9.553 9.862 9.469 9.507 293,585 -0.07(-0.78%)
Oct 05, 2018 9.591 9.834 9.483 9.582 268,618 +0.00(+0.00%)
Oct 04, 2018 9.666 9.768 9.367 9.582 268,284 -0.11(-1.16%)
Oct 03, 2018 9.619 9.731 9.507 9.694 190,216 +0.10(+1.07%)
Oct 02, 2018 9.731 9.778 9.469 9.591 239,682 -0.17(-1.72%)
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.