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 )

14.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2018 4.665 4.786 4.627 4.721 452,188 +0.04(+0.80%)
Feb 27, 2018 4.571 4.693 4.506 4.683 191,072 +0.21(+4.81%)
Feb 26, 2018 4.552 4.552 4.450 4.468 63,932 -0.05(-1.04%)
Feb 23, 2018 4.468 4.543 4.468 4.515 78,783 +0.07(+1.68%)
Feb 22, 2018 4.422 4.534 4.393 4.440 111,476 +0.02(+0.42%)
Feb 21, 2018 4.552 4.599 4.403 4.422 184,159 -0.11(-2.47%)
Feb 20, 2018 4.683 4.749 4.515 4.534 121,400 -0.13(-2.81%)
Feb 16, 2018 4.665 4.665 4.665 0 -0.07(-1.38%)
Feb 15, 2018 4.786 4.847 4.693 4.730 163,786 -0.03(-0.59%)
Feb 14, 2018 4.665 4.805 4.590 4.758 145,136 +0.08(+1.80%)
Feb 13, 2018 4.412 4.683 4.412 4.674 199,944 +0.21(+4.82%)
Feb 12, 2018 4.393 4.468 4.263 4.459 130,140 +0.09(+2.14%)
Feb 09, 2018 4.580 4.580 4.178 4.365 275,169 -0.18(-3.91%)
Feb 08, 2018 4.440 4.674 4.309 4.543 326,208 +0.12(+2.75%)
Feb 07, 2018 3.954 4.739 3.337 4.422 819,456 -0.02(-0.42%)
Feb 06, 2018 4.113 4.646 4.076 4.440 402,685 +0.16(+3.71%)
Feb 05, 2018 4.328 4.375 4.207 4.281 214,845 -0.10(-2.35%)
Feb 02, 2018 4.384 4.487 4.308 4.384 187,027 -0.07(-1.47%)
Feb 01, 2018 4.440 4.506 4.356 4.450 157,290 +0.00(+0.00%)
Jan 31, 2018 4.618 4.637 4.407 4.450 193,436 -0.14(-3.05%)
Jan 30, 2018 4.571 4.599 4.552 4.590 191,009 +0.01(+0.20%)
Jan 29, 2018 4.599 4.618 4.534 4.580 54,231 -0.06(-1.21%)
Jan 26, 2018 4.711 4.711 4.506 4.637 161,147 -0.06(-1.20%)
Jan 25, 2018 4.693 4.711 4.683 4.693 120,513 +0.03(+0.60%)
Jan 24, 2018 4.655 4.693 4.534 4.665 104,120 +0.00(+0.00%)
Jan 23, 2018 4.655 4.674 4.496 4.665 141,126 +0.04(+0.81%)
Jan 22, 2018 4.599 4.655 4.487 4.627 139,077 -0.06(-1.20%)
Jan 19, 2018 4.403 4.767 4.384 4.683 468,418 +0.26(+5.92%)
Jan 18, 2018 4.524 4.571 4.412 4.422 121,533 -0.12(-2.67%)
Jan 17, 2018 4.496 4.637 4.375 4.543 339,738 +0.11(+2.53%)
Jan 16, 2018 4.683 4.683 4.253 4.431 332,440 -0.15(-3.27%)
Jan 12, 2018 4.580 4.580 4.580 0 -0.08(-1.80%)
Jan 11, 2018 4.562 4.721 4.562 4.665 205,732 +0.06(+1.22%)
Jan 10, 2018 4.618 4.608 207,044 +0.27(+6.25%)
Jan 09, 2018 4.552 4.552 4.272 4.337 281,487 -0.22(-4.92%)
Jan 08, 2018 4.524 4.618 4.347 4.562 169,374 +0.03(+0.62%)
Jan 05, 2018 4.618 4.618 4.459 4.534 220,015 -0.10(-2.22%)
Jan 04, 2018 4.534 4.665 4.440 4.637 265,317 +0.10(+2.27%)
Jan 03, 2018 4.711 4.749 4.515 4.534 260,810 -0.22(-4.53%)
Jan 02, 2018 4.478 4.758 4.431 4.749 334,870 +0.32(+7.17%)
Dec 29, 2017 4.431 4.431 4.431 0 -0.31(-6.51%)
Dec 28, 2017 4.655 4.786 4.515 4.739 228,747 +0.10(+2.22%)
Dec 27, 2017 5.038 5.038 4.487 4.637 371,616 -0.43(-8.49%)
Dec 26, 2017 4.973 5.113 4.973 5.067 190,413 +0.05(+0.93%)
Dec 22, 2017 5.029 5.095 4.992 5.020 50,545 -0.04(-0.74%)
Dec 21, 2017 5.001 5.132 5.001 5.057 78,303 +0.00(+0.00%)
Dec 20, 2017 5.038 5.123 4.982 5.057 82,777 +0.06(+1.12%)
Dec 19, 2017 5.197 5.207 4.954 5.001 97,705 -0.21(-3.95%)
Dec 18, 2017 5.020 5.216 4.982 5.207 83,913 +0.21(+4.31%)
Dec 15, 2017 4.954 5.104 4.917 4.992 318,311 +0.04(+0.75%)
Dec 14, 2017 5.141 5.207 4.870 4.954 296,217 -0.21(-3.99%)
Dec 13, 2017 5.160 5.265 5.123 5.160 196,976 +0.00(+0.00%)
Dec 12, 2017 5.282 5.282 5.141 5.160 174,943 -0.14(-2.65%)
Dec 11, 2017 5.553 5.562 5.263 5.300 158,756 -0.25(-4.55%)
Dec 08, 2017 5.674 5.716 5.526 5.553 109,457 +0.00(+0.00%)
Dec 07, 2017 5.637 5.740 5.543 154,972 +0.00(+0.00%)
Dec 06, 2017 5.665 5.749 5.543 5.637 107,988 -0.02(-0.33%)
Dec 05, 2017 5.674 5.730 5.506 5.655 138,568 -0.04(-0.66%)
Dec 04, 2017 5.515 5.861 5.515 5.693 402,018 +0.18(+3.22%)
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.