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 (%)
Aug 31, 2016 4.926 4.992 4.880 4.973 276,382 +0.02(+0.38%)
Aug 30, 2016 4.945 5.038 4.908 4.954 104,447 -0.05(-0.93%)
Aug 29, 2016 4.954 5.066 4.917 5.001 145,892 +0.06(+1.13%)
Aug 26, 2016 4.973 5.029 4.936 4.945 146,920 -0.04(-0.75%)
Aug 25, 2016 5.020 5.104 4.945 4.982 137,399 +0.00(+0.00%)
Aug 24, 2016 5.020 5.085 4.926 4.982 299,612 -0.09(-1.84%)
Aug 23, 2016 5.048 5.160 5.020 5.076 260,350 +0.07(+1.31%)
Aug 22, 2016 4.880 5.044 4.861 5.010 220,919 +0.06(+1.13%)
Aug 19, 2016 4.936 5.057 4.936 4.954 160,788 -0.02(-0.38%)
Aug 18, 2016 4.898 5.001 4.861 4.973 149,918 +0.06(+1.14%)
Aug 17, 2016 4.973 4.973 4.870 4.917 361,060 -0.05(-0.94%)
Aug 16, 2016 4.917 5.001 4.852 4.964 196,474 +0.00(+0.00%)
Aug 15, 2016 4.936 5.085 4.908 4.964 149,001 -0.02(-0.38%)
Aug 12, 2016 4.954 4.982 4.823 4.982 318,821 -0.05(-0.93%)
Aug 11, 2016 5.020 5.113 4.973 5.029 258,437 -0.02(-0.37%)
Aug 10, 2016 4.954 5.272 4.936 5.048 455,815 +0.07(+1.31%)
Aug 09, 2016 5.113 5.160 4.971 4.982 231,020 -0.13(-2.56%)
Aug 08, 2016 5.132 5.310 5.076 5.113 119,104 -0.06(-1.09%)
Aug 05, 2016 4.954 5.282 4.954 5.169 141,038 +0.21(+4.34%)
Aug 04, 2016 5.020 5.076 4.936 4.954 156,019 -0.12(-2.39%)
Aug 03, 2016 4.917 5.085 4.852 5.076 181,231 +0.13(+2.65%)
Aug 02, 2016 4.908 5.020 4.889 4.945 367,967 -0.06(-1.12%)
Aug 01, 2016 5.010 5.095 4.721 5.001 492,440 -0.17(-3.25%)
Jul 29, 2016 5.244 5.338 5.160 5.169 452,775 -0.11(-2.12%)
Jul 28, 2016 5.468 5.487 5.253 5.282 165,013 -0.21(-3.75%)
Jul 27, 2016 5.581 5.646 5.394 5.487 174,760 -0.05(-0.84%)
Jul 26, 2016 5.646 5.735 5.525 5.534 112,271 -0.10(-1.82%)
Jul 25, 2016 5.627 5.758 5.562 5.637 171,908 -0.02(-0.33%)
Jul 22, 2016 5.515 5.712 5.440 5.655 205,797 +0.16(+2.89%)
Jul 21, 2016 5.637 5.740 5.497 5.497 136,806 -0.16(-2.81%)
Jul 20, 2016 5.478 5.730 5.403 5.655 241,172 +0.19(+3.42%)
Jul 19, 2016 5.814 5.814 5.440 5.468 233,346 -0.07(-1.35%)
Jul 18, 2016 5.328 5.590 5.291 5.543 293,730 +0.19(+3.49%)
Jul 15, 2016 5.422 5.445 5.282 5.356 258,472 -0.03(-0.52%)
Jul 14, 2016 5.300 5.487 5.225 5.384 285,229 +0.10(+1.95%)
Jul 13, 2016 5.506 5.571 5.197 5.282 273,813 -0.21(-3.91%)
Jul 12, 2016 5.319 5.581 5.303 5.497 423,287 +0.26(+5.00%)
Jul 11, 2016 5.179 5.328 5.179 5.235 182,958 +0.10(+2.00%)
Jul 08, 2016 5.076 5.263 4.992 5.132 242,671 +0.14(+2.81%)
Jul 07, 2016 4.992 5.156 4.945 4.992 133,799 +0.02(+0.38%)
Jul 06, 2016 4.786 5.048 4.786 4.973 213,605 +0.03(+0.57%)
Jul 05, 2016 4.992 5.049 4.758 4.945 367,945 -0.12(-2.40%)
Jul 01, 2016 5.029 5.067 5.067 5.067 416,246 +0.07(+1.31%)
Jun 30, 2016 4.973 5.038 4.814 5.001 453,122 +0.04(+0.75%)
Jun 29, 2016 4.814 4.992 4.721 4.964 212,109 +0.22(+4.73%)
Jun 28, 2016 4.814 5.038 4.683 4.739 435,540 +0.02(+0.40%)
Jun 27, 2016 4.954 5.019 4.599 4.721 671,197 -0.25(-5.08%)
Jun 24, 2016 4.627 5.024 4.487 4.973 1,053,170 +0.00(+0.00%)
Jun 23, 2016 4.543 5.177 4.543 4.973 865,041 +0.50(+11.30%)
Jun 22, 2016 4.674 4.805 4.468 4.468 383,978 -0.19(-4.02%)
Jun 21, 2016 4.805 4.870 4.590 4.655 292,189 -0.07(-1.58%)
Jun 20, 2016 4.637 4.842 4.635 4.730 347,396 +0.16(+3.48%)
Jun 17, 2016 4.300 4.590 4.300 4.571 877,261 +0.23(+5.39%)
Jun 16, 2016 4.431 4.543 4.183 4.337 635,598 -0.20(-4.33%)
Jun 15, 2016 4.393 4.833 4.393 4.534 916,624 +0.17(+3.85%)
Jun 14, 2016 4.487 4.599 4.347 4.365 427,864 -0.13(-2.91%)
Jun 13, 2016 4.702 4.739 4.487 4.496 478,840 -0.22(-4.75%)
Jun 10, 2016 4.880 4.926 4.637 4.721 608,858 -0.22(-4.54%)
Jun 09, 2016 5.132 5.197 4.936 4.945 246,548 -0.24(-4.68%)
Jun 08, 2016 5.179 5.216 5.067 5.188 174,687 +0.03(+0.54%)
Jun 07, 2016 4.954 5.235 4.880 5.160 279,713 +0.21(+4.15%)
Jun 06, 2016 4.982 5.029 4.830 4.954 368,233 +0.00(+0.00%)
Jun 03, 2016 5.029 5.076 4.861 4.954 231,775 -0.07(-1.49%)
Jun 02, 2016 4.964 5.085 4.964 5.029 240,514 +0.07(+1.32%)
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.