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 )

9.340 -0.300 (-3.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Apr 30, 2018 5.955 5.983 5.777 5.824 137,383 -0.09(-1.58%)
Apr 27, 2018 5.796 5.927 5.655 5.917 130,344 +0.15(+2.59%)
Apr 26, 2018 5.609 5.833 5.553 5.768 156,884 +0.17(+3.00%)
Apr 25, 2018 5.768 5.768 5.468 5.599 177,888 -0.13(-2.28%)
Apr 24, 2018 5.506 5.786 5.394 5.730 275,327 +0.28(+5.15%)
Apr 23, 2018 5.384 5.506 5.338 5.450 140,554 +0.10(+1.92%)
Apr 20, 2018 5.440 5.506 5.328 5.347 129,209 -0.12(-2.22%)
Apr 19, 2018 5.450 5.571 5.384 5.468 122,357 +0.04(+0.69%)
Apr 18, 2018 5.459 5.553 5.403 5.431 136,835 +0.00(+0.00%)
Apr 17, 2018 5.497 5.553 5.422 5.431 103,385 +0.04(+0.69%)
Apr 16, 2018 5.282 5.468 5.226 5.394 101,941 +0.12(+2.31%)
Apr 13, 2018 5.366 5.412 5.235 5.272 55,777 -0.06(-1.05%)
Apr 12, 2018 5.375 5.468 5.310 5.328 89,672 -0.05(-0.87%)
Apr 11, 2018 5.347 5.445 5.338 5.375 57,690 -0.01(-0.17%)
Apr 10, 2018 5.300 5.468 5.244 5.384 121,825 +0.16(+3.04%)
Apr 09, 2018 5.459 5.459 5.207 5.225 145,453 -0.18(-3.29%)
Apr 06, 2018 5.403 5.497 5.338 5.403 100,656 -0.05(-0.86%)
Apr 05, 2018 5.412 5.497 5.394 5.450 88,148 +0.07(+1.39%)
Apr 04, 2018 5.216 5.400 5.197 5.375 146,989 +0.07(+1.41%)
Apr 03, 2018 5.282 5.375 5.197 5.300 226,621 +0.14(+2.72%)
Apr 02, 2018 5.141 5.244 4.982 5.160 172,991 +0.07(+1.47%)
Mar 29, 2018 5.085 5.085 5.085 0 +0.06(+1.12%)
Mar 28, 2018 5.225 5.272 4.987 5.029 168,979 -0.18(-3.41%)
Mar 27, 2018 5.272 5.282 5.141 5.207 125,317 -0.04(-0.71%)
Mar 26, 2018 5.057 5.282 4.964 5.244 192,726 +0.28(+5.65%)
Mar 23, 2018 5.038 5.085 4.917 4.964 166,165 -0.05(-0.93%)
Mar 22, 2018 5.095 5.123 4.889 5.010 234,526 -0.13(-2.55%)
Mar 21, 2018 5.048 5.272 5.020 5.141 162,255 +0.09(+1.85%)
Mar 20, 2018 5.272 5.328 5.020 5.048 159,982 -0.23(-4.42%)
Mar 19, 2018 5.282 5.300 5.085 5.282 222,325 +0.00(+0.00%)
Mar 16, 2018 5.169 5.412 5.118 5.282 311,027 +0.11(+2.17%)
Mar 15, 2018 5.048 5.179 5.020 5.169 129,266 +0.13(+2.60%)
Mar 14, 2018 5.113 5.141 5.035 5.038 101,566 -0.04(-0.74%)
Mar 13, 2018 5.235 5.478 5.029 5.076 323,532 -0.12(-2.34%)
Mar 12, 2018 5.132 5.282 4.973 5.197 298,137 +0.23(+4.71%)
Mar 09, 2018 4.767 5.384 4.721 4.964 1,090,553 +0.55(+12.50%)
Mar 08, 2018 4.608 4.655 4.384 4.412 97,768 -0.19(-4.07%)
Mar 07, 2018 4.637 4.599 143,132 +0.01(+0.20%)
Mar 06, 2018 4.412 4.627 4.384 4.590 112,833 +0.18(+4.03%)
Mar 05, 2018 4.552 4.580 4.384 4.412 117,245 -0.14(-3.08%)
Mar 02, 2018 4.487 4.576 4.375 4.552 116,936 +0.03(+0.62%)
Mar 01, 2018 4.702 4.767 4.440 4.524 215,266 -0.20(-4.16%)
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%)
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.