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 (%)
Jul 31, 2017 4.945 5.020 4.867 5.001 186,219 +0.07(+1.33%)
Jul 28, 2017 4.964 5.067 4.917 4.936 79,517 -0.05(-0.94%)
Jul 27, 2017 5.038 5.085 4.926 4.982 92,412 -0.05(-0.93%)
Jul 26, 2017 5.104 5.160 4.912 5.029 195,451 -0.08(-1.65%)
Jul 25, 2017 4.954 5.188 4.926 5.113 228,132 +0.19(+3.80%)
Jul 24, 2017 4.880 4.992 4.869 4.926 240,863 +0.04(+0.76%)
Jul 21, 2017 5.225 5.244 4.870 4.889 335,456 -0.30(-5.77%)
Jul 20, 2017 5.207 5.048 5.188 205,225 -0.02(-0.36%)
Jul 19, 2017 5.263 5.300 5.169 5.207 210,530 -0.01(-0.18%)
Jul 18, 2017 5.253 5.366 5.169 5.216 157,369 -0.07(-1.41%)
Jul 17, 2017 5.328 5.468 5.263 5.291 170,541 -0.09(-1.74%)
Jul 14, 2017 5.394 5.459 5.263 5.384 232,653 -0.01(-0.17%)
Jul 13, 2017 5.282 5.412 5.272 5.394 335,800 +0.10(+1.94%)
Jul 12, 2017 5.235 5.356 5.132 5.291 187,761 +0.08(+1.62%)
Jul 11, 2017 5.076 5.244 5.076 5.207 315,932 +0.12(+2.39%)
Jul 10, 2017 5.216 5.272 5.067 5.085 200,659 -0.13(-2.51%)
Jul 07, 2017 5.300 5.328 5.202 5.216 213,054 -0.08(-1.59%)
Jul 06, 2017 5.282 5.562 5.216 5.300 288,012 +0.00(+0.00%)
Jul 05, 2017 5.814 5.814 5.253 5.300 324,064 -0.57(-9.71%)
Jul 03, 2017 5.562 5.955 5.497 5.870 311,402 +0.34(+6.08%)
Jun 30, 2017 5.478 5.571 5.291 5.534 222,690 +0.06(+1.02%)
Jun 29, 2017 5.328 5.487 5.272 5.478 305,022 +0.16(+2.99%)
Jun 28, 2017 5.366 5.431 5.253 5.319 177,471 -0.01(-0.18%)
Jun 27, 2017 5.300 5.394 5.179 5.328 214,795 +0.03(+0.53%)
Jun 26, 2017 5.057 5.356 5.057 5.300 330,444 +0.24(+4.81%)
Jun 23, 2017 5.141 5.216 5.029 5.057 549,864 -0.07(-1.46%)
Jun 22, 2017 5.057 5.208 5.001 5.132 370,173 +0.07(+1.48%)
Jun 21, 2017 5.412 5.422 4.973 5.057 543,128 -0.33(-6.08%)
Jun 20, 2017 5.506 5.506 5.189 5.384 335,573 -0.08(-1.54%)
Jun 19, 2017 5.394 5.543 5.282 5.468 282,153 +0.09(+1.74%)
Jun 16, 2017 5.487 5.487 5.207 5.375 316,074 -0.15(-2.71%)
Jun 15, 2017 5.478 5.721 5.394 5.525 848,048 -0.07(-1.17%)
Jun 14, 2017 5.534 5.599 5.356 5.590 427,652 +0.04(+0.67%)
Jun 13, 2017 5.487 5.599 5.393 5.553 402,779 +0.09(+1.71%)
Jun 12, 2017 5.450 5.599 5.422 5.459 336,085 +0.02(+0.34%)
Jun 09, 2017 5.235 5.506 5.160 5.440 557,975 +0.19(+3.56%)
Jun 08, 2017 5.085 5.328 5.063 5.253 312,380 +0.16(+3.12%)
Jun 07, 2017 4.973 5.123 4.898 5.095 348,124 +0.08(+1.68%)
Jun 06, 2017 5.225 5.235 4.880 5.010 519,085 -0.25(-4.80%)
Jun 05, 2017 5.188 5.347 5.095 5.263 398,972 +0.00(+0.00%)
Jun 02, 2017 5.347 5.394 5.179 5.263 450,630 -0.14(-2.60%)
Jun 01, 2017 5.338 5.553 5.310 5.403 492,754 +0.02(+0.35%)
May 31, 2017 5.319 5.450 5.244 5.384 622,401 -0.02(-0.35%)
May 30, 2017 5.282 5.449 5.132 5.403 927,208 +0.09(+1.76%)
May 26, 2017 5.207 5.319 5.030 5.310 1,024,103 +0.09(+1.79%)
May 25, 2017 5.188 5.319 5.057 5.216 1,819,650 +0.07(+1.45%)
May 24, 2017 5.235 5.674 4.842 5.141 10,396,854 +1.26(+32.53%)
May 23, 2017 3.879 3.973 3.833 3.879 755,092 -0.04(-0.95%)
May 22, 2017 3.777 3.954 3.711 3.917 208,196 +0.17(+4.49%)
May 19, 2017 3.646 3.758 3.608 3.748 214,726 +0.10(+2.82%)
May 18, 2017 3.655 3.730 3.571 3.646 204,164 +0.00(+0.00%)
May 17, 2017 3.590 3.702 3.571 3.646 136,244 +0.02(+0.52%)
May 16, 2017 3.646 3.667 3.562 3.627 138,305 -0.05(-1.27%)
May 15, 2017 3.646 3.720 3.608 3.674 113,516 +0.03(+0.77%)
May 12, 2017 3.674 3.720 3.618 3.646 180,238 -0.07(-2.01%)
May 11, 2017 3.795 3.823 3.646 3.720 183,508 -0.06(-1.49%)
May 10, 2017 3.814 3.833 3.748 3.777 98,582 -0.05(-1.22%)
May 09, 2017 3.823 3.875 3.711 3.823 107,638 +0.00(+0.00%)
May 08, 2017 3.842 3.851 3.795 3.823 61,613 -0.02(-0.49%)
May 05, 2017 3.851 3.879 3.767 3.842 65,697 +0.07(+1.73%)
May 04, 2017 3.963 3.963 3.777 3.777 96,101 -0.16(-4.04%)
May 03, 2017 3.973 4.020 3.851 3.935 113,698 -0.07(-1.86%)
May 02, 2017 3.851 4.066 3.851 4.010 127,059 +0.10(+2.63%)
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.