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 )

12.22 -2.58 (-17.43%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 29, 2016 4.936 5.328 4.931 5.057 477,112 +0.13(+2.66%)
Feb 26, 2016 4.786 5.085 4.749 4.926 395,742 +0.15(+3.13%)
Feb 25, 2016 4.795 4.889 4.618 4.777 327,158 -0.01(-0.20%)
Feb 24, 2016 4.908 4.908 4.716 4.786 421,992 -0.13(-2.66%)
Feb 23, 2016 5.001 5.001 4.852 4.917 406,665 -0.06(-1.13%)
Feb 22, 2016 5.020 5.029 4.884 4.973 387,404 +0.10(+2.11%)
Feb 19, 2016 4.870 4.889 4.693 4.870 485,129 -0.01(-0.19%)
Feb 18, 2016 4.739 4.936 4.590 4.880 484,063 +0.18(+3.78%)
Feb 17, 2016 4.534 4.982 4.487 4.702 601,144 +0.23(+5.23%)
Feb 16, 2016 4.225 4.665 4.225 4.468 1,090,307 +0.32(+7.66%)
Feb 12, 2016 3.720 4.150 4.150 4.150 438,818 +0.48(+12.98%)
Feb 11, 2016 3.692 3.767 3.524 3.674 295,518 -0.07(-1.99%)
Feb 10, 2016 3.767 3.973 3.711 3.748 332,373 +0.01(+0.25%)
Feb 09, 2016 3.777 3.823 3.711 3.739 348,853 -0.10(-2.68%)
Feb 08, 2016 3.786 3.954 3.683 3.842 376,182 +0.04(+0.98%)
Feb 05, 2016 3.926 3.982 3.800 3.805 269,129 -0.12(-3.10%)
Feb 04, 2016 3.823 4.001 3.777 3.926 471,366 +0.11(+2.94%)
Feb 03, 2016 3.917 3.917 3.674 3.814 363,251 -0.04(-0.97%)
Feb 02, 2016 4.038 4.038 3.814 3.851 279,487 -0.20(-4.85%)
Feb 01, 2016 4.029 4.094 3.898 4.048 344,655 +0.01(+0.23%)
Jan 29, 2016 3.898 4.075 3.889 4.038 580,001 +0.15(+3.85%)
Jan 28, 2016 4.122 4.160 3.861 3.889 274,230 -0.18(-4.37%)
Jan 27, 2016 4.160 4.263 4.057 4.066 348,396 -0.06(-1.36%)
Jan 26, 2016 3.926 4.225 3.879 4.122 454,027 +0.23(+6.01%)
Jan 25, 2016 4.225 4.263 3.870 3.889 480,532 -0.40(-9.37%)
Jan 22, 2016 4.599 4.702 4.277 4.291 453,379 -0.18(-3.97%)
Jan 21, 2016 4.225 4.767 4.216 4.468 657,971 +0.22(+5.29%)
Jan 20, 2016 4.048 4.300 3.823 4.244 764,279 +0.13(+3.18%)
Jan 19, 2016 4.328 4.375 4.001 4.113 686,664 -0.21(-4.76%)
Jan 15, 2016 4.347 4.319 4.319 4.319 856,348 -0.15(-3.35%)
Jan 14, 2016 4.478 4.552 4.347 4.468 636,713 -0.01(-0.21%)
Jan 13, 2016 4.608 4.814 4.473 4.478 1,853,267 -0.13(-2.84%)
Jan 12, 2016 4.300 4.702 4.300 4.608 1,870,250 +0.44(+10.54%)
Jan 11, 2016 3.954 4.244 3.954 4.169 2,387,703 +0.22(+5.69%)
Jan 08, 2016 4.786 4.814 3.758 3.945 9,380,360 -2.77(-41.23%)
Jan 07, 2016 6.973 7.432 6.600 6.712 1,124,646 -0.36(-5.15%)
Jan 06, 2016 7.114 7.207 6.880 7.076 301,785 -0.18(-2.45%)
Jan 05, 2016 7.665 7.712 7.114 7.254 398,364 -0.38(-5.02%)
Jan 04, 2016 7.516 7.740 7.394 7.637 374,314 -0.03(-0.37%)
Dec 31, 2015 7.590 7.665 7.665 7.665 373,455 -0.05(-0.61%)
Dec 30, 2015 7.375 7.974 7.291 7.712 388,562 +0.32(+4.30%)
Dec 29, 2015 7.357 7.459 7.198 7.394 421,074 +0.06(+0.76%)
Dec 28, 2015 7.422 7.460 7.310 7.338 197,230 -0.13(-1.75%)
Dec 24, 2015 7.478 7.469 7.469 7.469 78,841 -0.03(-0.37%)
Dec 23, 2015 7.488 7.759 7.488 7.497 213,604 -0.04(-0.50%)
Dec 22, 2015 7.628 7.712 7.432 7.534 239,725 -0.13(-1.71%)
Dec 21, 2015 7.058 7.871 7.048 7.665 456,252 +0.37(+5.13%)
Dec 18, 2015 6.665 7.319 6.665 7.291 598,999 +0.59(+8.79%)
Dec 17, 2015 7.254 7.366 6.693 6.702 523,915 -0.59(-8.08%)
Dec 16, 2015 7.301 7.618 7.179 7.291 644,886 -0.07(-0.89%)
Dec 15, 2015 7.095 7.458 6.964 7.357 591,387 +0.34(+4.79%)
Dec 14, 2015 7.581 7.823 6.927 7.020 809,480 -0.57(-7.51%)
Dec 11, 2015 8.787 8.852 7.418 7.590 1,398,274 -1.85(-19.60%)
Dec 10, 2015 9.245 9.451 9.123 9.441 222,203 +0.20(+2.12%)
Dec 09, 2015 9.301 9.441 9.133 9.245 97,047 -0.11(-1.20%)
Dec 08, 2015 9.152 9.432 9.068 9.357 193,993 +0.08(+0.91%)
Dec 07, 2015 9.469 9.607 9.208 9.273 122,871 -0.35(-3.60%)
Dec 04, 2015 9.460 9.731 9.385 9.619 208,840 +0.16(+1.68%)
Dec 03, 2015 9.656 9.712 9.395 9.460 170,167 -0.16(-1.65%)
Dec 02, 2015 9.376 9.731 9.357 9.619 148,410 +0.21(+2.29%)
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.