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, 2020 2.310 2.310 2.080 2.100 354,170 -0.22(-9.48%)
Apr 29, 2020 2.370 2.440 2.300 2.320 543,477 +0.01(+0.43%)
Apr 28, 2020 2.250 2.345 2.250 2.310 642,639 +0.13(+5.96%)
Apr 27, 2020 2.050 2.180 2.030 2.180 534,515 +0.16(+7.92%)
Apr 24, 2020 2.100 2.100 1.970 2.020 216,500 -0.03(-1.46%)
Apr 23, 2020 1.980 2.120 1.969 2.050 304,022 +0.06(+3.02%)
Apr 22, 2020 2.020 2.080 1.950 1.990 272,975 -0.04(-1.97%)
Apr 21, 2020 2.040 2.070 1.980 2.030 230,317 -0.03(-1.46%)
Apr 20, 2020 2.120 2.150 2.020 2.060 219,178 -0.08(-3.74%)
Apr 17, 2020 2.170 2.270 2.020 2.140 327,700 +0.06(+2.88%)
Apr 16, 2020 2.040 2.080 1.970 2.080 439,010 +0.04(+1.96%)
Apr 15, 2020 2.200 2.220 2.020 2.040 390,975 -0.16(-7.27%)
Apr 14, 2020 2.500 2.520 2.150 2.200 392,493 -0.30(-12.00%)
Apr 13, 2020 2.610 2.640 2.290 2.500 342,360 -0.19(-7.06%)
Apr 09, 2020 2.380 2.820 2.330 2.690 483,700 +0.39(+16.96%)
Apr 08, 2020 2.090 2.390 2.090 2.300 269,683 +0.16(+7.48%)
Apr 07, 2020 2.270 2.280 2.060 2.140 292,408 -0.04(-1.83%)
Apr 06, 2020 2.210 2.410 2.110 2.180 545,812 +0.16(+7.92%)
Apr 03, 2020 2.070 2.084 1.930 2.020 133,400 -0.10(-4.72%)
Apr 02, 2020 2.020 2.140 1.985 2.120 208,041 +0.10(+4.95%)
Apr 01, 2020 2.330 2.330 2.005 2.020 280,234 -0.34(-14.41%)
Mar 31, 2020 2.410 2.490 2.300 2.360 268,589 -0.04(-1.67%)
Mar 30, 2020 3.200 3.200 2.260 2.400 660,682 -0.78(-24.53%)
Mar 27, 2020 3.190 3.330 3.040 3.180 219,700 -0.16(-4.79%)
Mar 26, 2020 3.210 3.370 3.140 3.340 353,041 +0.33(+10.96%)
Mar 25, 2020 2.561 3.188 2.440 3.010 357,523 +0.35(+12.98%)
Mar 24, 2020 2.421 2.697 2.346 2.664 259,984 +0.36(+15.38%)
Mar 23, 2020 2.449 2.449 2.225 2.309 194,551 -0.06(-2.37%)
Mar 20, 2020 2.328 2.384 2.122 2.365 372,600 +0.20(+9.05%)
Mar 19, 2020 1.860 2.178 1.804 2.169 349,174 +0.30(+16.00%)
Mar 18, 2020 2.010 2.066 1.785 1.870 270,641 -0.24(-11.50%)
Mar 17, 2020 1.888 2.131 1.813 2.113 433,924 +0.16(+8.13%)
Mar 16, 2020 1.683 2.045 1.683 1.954 261,569 -0.05(-2.34%)
Mar 13, 2020 2.019 2.103 1.832 2.000 421,702 +0.03(+1.42%)
Mar 12, 2020 2.122 2.122 1.963 1.972 337,851 -0.28(-12.45%)
Mar 11, 2020 2.561 2.561 2.243 2.253 281,019 -0.35(-13.31%)
Mar 10, 2020 2.711 2.786 2.556 2.599 174,050 -0.07(-2.80%)
Mar 09, 2020 2.730 2.767 2.458 2.673 428,892 -0.20(-6.84%)
Mar 06, 2020 3.057 3.113 2.842 2.870 327,883 -0.28(-8.90%)
Mar 05, 2020 3.253 3.253 3.019 3.150 391,465 -0.14(-4.26%)
Mar 04, 2020 3.347 3.347 3.188 3.290 212,467 -0.05(-1.40%)
Mar 03, 2020 3.524 3.533 3.295 3.337 325,914 -0.07(-1.92%)
Mar 02, 2020 3.543 3.590 3.365 3.403 320,705 -0.13(-3.70%)
Feb 28, 2020 3.552 3.618 3.365 3.533 568,046 -0.10(-2.83%)
Feb 27, 2020 3.618 3.758 3.594 3.636 324,523 -0.07(-2.02%)
Feb 26, 2020 3.795 3.795 3.599 3.711 551,611 -0.07(-1.98%)
Feb 25, 2020 3.842 3.842 3.777 3.786 242,078 -0.03(-0.74%)
Feb 24, 2020 3.795 3.845 3.739 3.814 237,898 -0.02(-0.49%)
Feb 21, 2020 4.020 4.020 3.823 3.833 123,986 -0.19(-4.65%)
Feb 20, 2020 3.982 4.094 3.973 4.020 145,434 +0.03(+0.70%)
Feb 19, 2020 3.879 4.057 3.852 3.992 182,722 +0.14(+3.64%)
Feb 18, 2020 3.833 3.889 3.786 3.851 108,074 +0.02(+0.49%)
Feb 14, 2020 3.973 3.982 3.805 3.833 202,720 -0.16(-3.98%)
Feb 13, 2020 3.982 4.085 3.945 3.992 198,209 +0.02(+0.47%)
Feb 12, 2020 3.898 3.992 3.842 3.973 156,567 +0.11(+2.91%)
Feb 11, 2020 3.767 3.889 3.730 3.861 167,125 +0.08(+2.23%)
Feb 10, 2020 3.814 3.851 3.692 3.777 327,126 -0.07(-1.94%)
Feb 07, 2020 3.889 3.917 3.781 3.851 186,995 -0.02(-0.48%)
Feb 06, 2020 3.842 3.926 3.739 3.870 552,819 -0.03(-0.72%)
Feb 05, 2020 4.207 4.412 3.861 3.898 575,053 -0.17(-4.14%)
Feb 04, 2020 3.982 4.160 3.973 4.066 317,996 +0.15(+3.82%)
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.