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 (%)
Apr 30, 2019 8.095 8.226 8.030 8.077 177,122 -0.03(-0.35%)
Apr 29, 2019 7.824 8.203 7.754 8.105 183,438 +0.29(+3.71%)
Apr 26, 2019 7.703 7.871 7.628 7.815 143,241 +0.10(+1.33%)
Apr 25, 2019 7.759 7.805 7.562 7.712 186,048 -0.07(-0.96%)
Apr 24, 2019 7.805 7.964 7.684 7.787 146,723 -0.01(-0.12%)
Apr 23, 2019 7.777 7.871 7.628 7.796 238,691 +0.03(+0.36%)
Apr 22, 2019 8.123 8.123 7.609 7.768 346,606 -0.36(-4.48%)
Apr 18, 2019 8.067 8.245 8.067 8.133 274,716 +0.03(+0.35%)
Apr 17, 2019 8.123 8.151 8.011 8.105 260,271 -0.02(-0.23%)
Apr 16, 2019 7.908 8.161 7.899 8.123 328,100 +0.20(+2.48%)
Apr 15, 2019 7.983 8.019 7.829 7.927 412,554 -0.04(-0.47%)
Apr 12, 2019 7.796 8.086 7.768 7.964 241,446 +0.22(+2.90%)
Apr 11, 2019 7.899 7.908 7.698 7.740 134,229 -0.16(-2.01%)
Apr 10, 2019 7.992 8.011 7.824 7.899 229,737 -0.05(-0.59%)
Apr 09, 2019 8.114 8.123 7.927 7.946 200,218 -0.22(-2.75%)
Apr 08, 2019 8.086 8.254 7.946 8.170 215,378 +0.07(+0.81%)
Apr 05, 2019 8.320 8.320 7.936 8.105 378,911 -0.20(-2.36%)
Apr 04, 2019 8.301 8.432 8.263 8.301 380,163 -0.02(-0.22%)
Apr 03, 2019 8.292 8.385 8.226 8.320 264,911 +0.04(+0.45%)
Apr 02, 2019 8.320 8.450 8.189 8.282 469,580 -0.06(-0.67%)
Apr 01, 2019 8.292 8.394 8.151 8.338 331,852 +0.11(+1.36%)
Mar 29, 2019 7.908 8.376 7.908 8.226 605,274 +0.33(+4.14%)
Mar 28, 2019 7.478 7.918 7.441 7.899 437,758 +0.42(+5.62%)
Mar 27, 2019 7.086 7.637 7.058 7.478 439,890 +0.38(+5.40%)
Mar 26, 2019 6.768 7.104 6.758 7.095 425,979 +0.39(+5.86%)
Mar 25, 2019 6.590 6.805 6.553 6.702 140,083 +0.10(+1.56%)
Mar 22, 2019 6.646 6.721 6.506 6.600 179,400 -0.09(-1.40%)
Mar 21, 2019 6.777 6.833 6.572 6.693 206,269 -0.10(-1.51%)
Mar 20, 2019 6.422 6.880 6.403 6.796 243,779 +0.36(+5.52%)
Mar 19, 2019 6.422 6.618 6.300 6.441 252,888 +0.07(+1.03%)
Mar 18, 2019 6.272 6.450 6.160 6.375 222,071 +0.17(+2.71%)
Mar 15, 2019 6.254 6.254 6.104 6.207 297,609 -0.05(-0.75%)
Mar 14, 2019 6.338 6.357 6.188 6.254 106,256 -0.09(-1.47%)
Mar 13, 2019 6.441 6.534 6.216 6.347 233,882 -0.07(-1.16%)
Mar 12, 2019 6.300 6.515 6.230 6.422 313,921 +0.14(+2.23%)
Mar 11, 2019 6.226 6.319 6.132 6.282 133,656 +0.07(+1.05%)
Mar 08, 2019 6.170 6.300 6.104 6.216 142,386 -0.01(-0.15%)
Mar 07, 2019 6.095 6.296 6.085 6.226 145,762 +0.13(+2.15%)
Mar 06, 2019 6.226 6.235 6.011 6.095 131,198 -0.12(-1.95%)
Mar 05, 2019 6.328 6.394 6.160 6.216 115,512 -0.10(-1.63%)
Mar 04, 2019 6.338 6.422 6.216 6.319 193,496 -0.04(-0.59%)
Mar 01, 2019 6.441 6.534 6.291 6.357 193,841 -0.03(-0.44%)
Feb 28, 2019 6.170 6.394 6.095 6.385 205,654 +0.19(+3.02%)
Feb 27, 2019 6.282 6.358 6.160 6.198 203,499 -0.07(-1.19%)
Feb 26, 2019 6.179 6.366 6.076 6.272 355,575 +0.11(+1.82%)
Feb 25, 2019 6.151 6.328 6.151 6.160 243,254 +0.05(+0.76%)
Feb 22, 2019 6.207 6.300 6.071 6.113 259,418 -0.09(-1.51%)
Feb 21, 2019 6.132 6.282 6.132 6.207 331,310 +0.07(+1.22%)
Feb 20, 2019 6.142 6.235 6.076 6.132 245,069 -0.01(-0.15%)
Feb 19, 2019 6.291 6.291 6.057 6.142 366,814 -0.14(-2.23%)
Feb 15, 2019 6.011 6.324 5.936 6.282 343,609 +0.30(+5.00%)
Feb 14, 2019 5.898 6.123 5.749 5.983 322,617 +0.10(+1.75%)
Feb 13, 2019 5.618 5.927 5.543 5.880 405,234 +0.31(+5.54%)
Feb 12, 2019 5.384 5.609 5.375 5.571 364,788 +0.17(+3.11%)
Feb 11, 2019 5.235 5.459 5.095 5.403 449,140 +0.15(+2.85%)
Feb 08, 2019 5.356 5.487 5.048 5.253 771,409 -0.13(-2.43%)
Feb 07, 2019 5.618 5.627 5.207 5.384 639,852 -0.20(-3.52%)
Feb 06, 2019 6.300 6.413 5.328 5.581 2,425,350 -1.69(-23.26%)
Feb 05, 2019 6.899 7.347 6.899 7.273 680,112 +0.38(+5.56%)
Feb 04, 2019 6.730 6.945 6.684 6.889 655,503 +0.19(+2.79%)
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.