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: 4:10 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 (%)
Jul 31, 2018 6.160 6.282 6.085 6.198 267,682 +0.01(+0.15%)
Jul 30, 2018 6.310 6.450 6.133 6.188 172,563 -0.05(-0.75%)
Jul 27, 2018 6.366 6.441 6.216 6.235 168,274 -0.08(-1.33%)
Jul 26, 2018 6.656 6.712 6.282 6.319 183,747 -0.33(-4.92%)
Jul 25, 2018 6.674 6.787 6.572 6.646 138,899 -0.03(-0.42%)
Jul 24, 2018 6.824 6.908 6.422 6.674 296,247 -0.11(-1.65%)
Jul 23, 2018 7.235 7.273 6.730 6.787 282,612 -0.43(-5.96%)
Jul 20, 2018 7.366 7.413 7.151 7.217 342,284 -0.18(-2.40%)
Jul 19, 2018 7.460 7.590 7.338 7.394 181,982 -0.13(-1.74%)
Jul 18, 2018 7.665 7.693 7.488 7.525 75,772 -0.16(-2.07%)
Jul 17, 2018 7.572 7.703 7.525 7.684 160,193 +0.11(+1.48%)
Jul 16, 2018 7.637 7.749 7.432 7.572 182,632 -0.07(-0.86%)
Jul 13, 2018 7.843 7.910 7.609 7.637 106,569 -0.21(-2.62%)
Jul 12, 2018 7.946 7.992 7.778 7.843 98,673 -0.07(-0.83%)
Jul 11, 2018 8.002 8.086 7.833 7.908 126,097 -0.12(-1.51%)
Jul 10, 2018 8.142 8.142 7.974 8.030 102,160 -0.02(-0.23%)
Jul 09, 2018 7.983 8.133 7.890 8.048 138,110 +0.12(+1.53%)
Jul 06, 2018 8.011 8.179 7.899 7.927 102,616 -0.11(-1.40%)
Jul 05, 2018 7.693 8.067 7.601 8.039 204,251 +0.39(+5.13%)
Jul 03, 2018 7.647 7.647 7.647 0 -0.11(-1.45%)
Jul 02, 2018 7.824 7.918 7.562 7.759 180,558 -0.10(-1.31%)
Jun 29, 2018 8.011 8.104 7.815 7.862 127,735 -0.12(-1.52%)
Jun 28, 2018 7.787 8.189 7.712 7.983 192,234 +0.20(+2.52%)
Jun 27, 2018 8.142 8.179 7.777 7.787 122,341 -0.40(-4.91%)
Jun 26, 2018 7.974 8.226 7.911 8.189 168,930 +0.21(+2.58%)
Jun 25, 2018 8.133 8.133 7.880 7.983 175,880 -0.15(-1.84%)
Jun 22, 2018 7.992 8.189 7.852 8.133 339,132 -0.01(-0.11%)
Jun 21, 2018 8.095 8.348 8.048 8.142 224,838 +0.06(+0.69%)
Jun 20, 2018 8.114 8.254 8.020 8.086 154,676 -0.01(-0.12%)
Jun 19, 2018 7.833 8.170 7.604 8.095 277,940 +0.21(+2.73%)
Jun 18, 2018 8.095 8.179 7.824 7.880 211,648 -0.29(-3.55%)
Jun 15, 2018 8.273 7.618 8.170 516,354 +0.55(+7.24%)
Jun 14, 2018 7.478 7.675 7.338 7.618 259,109 +0.15(+2.00%)
Jun 13, 2018 7.609 7.665 7.385 7.469 228,610 -0.14(-1.84%)
Jun 12, 2018 7.899 7.983 7.525 7.609 220,390 -0.25(-3.21%)
Jun 11, 2018 7.703 7.918 7.637 7.862 343,651 +0.18(+2.31%)
Jun 08, 2018 7.805 7.871 7.562 7.684 191,258 -0.12(-1.56%)
Jun 07, 2018 7.768 8.002 7.693 7.805 246,027 +0.04(+0.48%)
Jun 06, 2018 7.838 7.768 229,771 +0.30(+4.01%)
Jun 05, 2018 7.357 7.516 7.338 7.469 210,540 +0.13(+1.78%)
Jun 04, 2018 7.198 7.508 7.188 7.338 297,470 +0.16(+2.21%)
Jun 01, 2018 7.198 7.245 7.058 7.179 194,987 +0.02(+0.26%)
May 31, 2018 7.347 7.394 7.151 7.160 158,227 -0.20(-2.67%)
May 30, 2018 7.179 7.432 7.132 7.357 244,231 +0.21(+2.88%)
May 29, 2018 7.207 7.403 7.030 7.151 431,360 -0.16(-2.17%)
May 25, 2018 7.310 7.310 7.310 0 +0.49(+7.12%)
May 24, 2018 7.011 7.100 6.777 6.824 636,383 -0.25(-3.57%)
May 23, 2018 6.843 7.142 6.777 7.076 1,419,382 -0.57(-7.46%)
May 22, 2018 7.160 7.946 7.119 7.647 1,006,313 +0.58(+8.20%)
May 21, 2018 7.712 7.862 6.992 7.067 1,121,364 -0.42(-5.62%)
May 18, 2018 6.833 7.787 6.740 7.488 1,447,419 +0.67(+9.88%)
May 17, 2018 6.656 6.872 6.637 6.815 182,657 +0.21(+3.11%)
May 16, 2018 6.048 6.637 6.048 6.609 484,542 +0.60(+9.95%)
May 15, 2018 6.011 6.123 5.964 6.011 156,252 -0.06(-0.92%)
May 14, 2018 5.964 6.085 5.964 6.067 125,398 +0.07(+1.25%)
May 11, 2018 5.955 6.057 5.955 5.992 102,860 +0.01(+0.16%)
May 10, 2018 5.908 6.156 5.898 5.983 125,327 +0.06(+0.95%)
May 09, 2018 6.085 6.104 5.908 5.927 133,042 -0.13(-2.16%)
May 08, 2018 6.132 6.151 5.945 6.057 128,715 -0.08(-1.37%)
May 07, 2018 5.870 6.188 5.805 6.142 193,657 +0.34(+5.80%)
May 04, 2018 5.674 5.964 5.571 5.805 155,566 +0.12(+2.14%)
May 03, 2018 5.814 5.842 5.665 5.683 82,897 -0.15(-2.56%)
May 02, 2018 5.796 5.898 5.777 5.833 53,647 +0.01(+0.16%)
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.