Skip to main content

The Container Store Group Inc (NY: TCS )

4.640 -0.600 (-11.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 92.54 95.91 91.42 95.77 13,710 +2.80(+3.02%)
Feb 27, 2019 94.23 95.36 92.40 92.96 13,566 -1.12(-1.19%)
Feb 26, 2019 92.68 95.49 91.14 94.09 23,705 +1.68(+1.82%)
Feb 25, 2019 92.26 94.93 92.26 92.40 16,216 +0.70(+0.76%)
Feb 22, 2019 93.10 94.51 91.07 91.70 17,294 -1.40(-1.51%)
Feb 21, 2019 91.98 94.23 91.98 93.10 22,087 +1.12(+1.22%)
Feb 20, 2019 92.12 93.53 91.14 91.98 16,337 -0.14(-0.15%)
Feb 19, 2019 94.37 94.37 90.86 92.12 24,454 -2.10(-2.23%)
Feb 15, 2019 90.16 94.86 89.04 94.23 22,907 +4.49(+5.00%)
Feb 14, 2019 88.48 91.84 86.23 89.74 21,507 +1.54(+1.75%)
Feb 13, 2019 84.27 88.90 83.15 88.20 27,015 +4.63(+5.54%)
Feb 12, 2019 80.77 84.13 80.62 83.57 24,319 +2.52(+3.11%)
Feb 11, 2019 78.52 81.89 76.42 81.05 29,942 +2.24(+2.85%)
Feb 08, 2019 80.34 82.31 75.72 78.80 51,427 -1.96(-2.43%)
Feb 07, 2019 84.27 84.41 78.10 80.77 42,656 -2.94(-3.52%)
Feb 06, 2019 94.51 96.19 79.92 83.71 161,690 -25.38(-23.26%)
Feb 05, 2019 103.48 110.21 103.48 109.09 45,340 +5.75(+5.56%)
Feb 04, 2019 100.96 104.18 100.25 103.34 43,700 +2.80(+2.79%)
Feb 01, 2019 100.68 101.24 98.15 100.54 16,552 +0.14(+0.14%)
Jan 31, 2019 98.85 100.68 98.15 100.40 15,375 +1.68(+1.70%)
Jan 30, 2019 99.13 100.40 97.87 98.71 30,523 +0.56(+0.57%)
Jan 29, 2019 95.77 98.99 94.37 98.15 19,522 +2.38(+2.49%)
Jan 28, 2019 96.89 98.15 93.53 95.77 17,336 -1.68(-1.73%)
Jan 25, 2019 93.67 97.59 93.67 97.45 17,480 +4.49(+4.83%)
Jan 24, 2019 90.16 94.09 90.16 92.96 16,850 +2.52(+2.79%)
Jan 23, 2019 87.08 91.84 86.71 90.44 19,340 +3.51(+4.03%)
Jan 22, 2019 84.83 89.32 84.13 86.93 18,500 +2.10(+2.48%)
Jan 18, 2019 83.85 85.95 82.59 84.83 18,777 +1.68(+2.02%)
Jan 17, 2019 83.57 83.99 81.19 83.15 9,982 -0.84(-1.00%)
Jan 16, 2019 85.11 86.23 83.01 83.99 17,896 -1.54(-1.80%)
Jan 15, 2019 82.45 86.93 81.19 85.53 18,608 +3.08(+3.74%)
Jan 14, 2019 81.33 83.01 81.05 82.45 10,589 +0.28(+0.34%)
Jan 11, 2019 79.92 84.48 79.08 82.17 27,706 +2.10(+2.63%)
Jan 10, 2019 76.84 80.48 75.30 80.06 17,882 +2.38(+3.07%)
Jan 09, 2019 76.98 78.94 76.70 77.68 13,875 -0.14(-0.18%)
Jan 08, 2019 76.70 79.78 75.44 77.82 23,050 +2.38(+3.16%)
Jan 07, 2019 71.79 76.98 70.81 75.44 17,549 +3.65(+5.08%)
Jan 04, 2019 70.25 72.21 69.41 71.79 15,511 +2.66(+3.85%)
Jan 03, 2019 68.99 71.23 67.58 69.13 18,316 -0.28(-0.40%)
Jan 02, 2019 66.18 71.23 65.76 69.41 19,435 +2.52(+3.77%)
Dec 31, 2018 66.04 68.15 64.92 66.88 32,549 +1.12(+1.71%)
Dec 28, 2018 62.54 67.16 62.54 65.76 16,795 +3.37(+5.39%)
Dec 27, 2018 61.13 62.82 60.43 62.40 21,238 +0.28(+0.45%)
Dec 26, 2018 59.17 62.40 59.03 62.12 12,717 +2.94(+4.98%)
Dec 24, 2018 59.03 61.27 59.03 59.17 9,421 -0.98(-1.63%)
Dec 21, 2018 61.56 62.40 59.87 60.15 20,218 -1.54(-2.50%)
Dec 20, 2018 63.66 64.07 60.57 61.70 21,478 -1.82(-2.87%)
Dec 19, 2018 63.66 65.76 62.82 63.52 18,541 -0.14(-0.22%)
Dec 18, 2018 65.06 65.48 62.68 63.66 15,171 +0.28(+0.44%)
Dec 17, 2018 64.78 66.18 62.96 63.38 28,746 -1.68(-2.59%)
Dec 14, 2018 67.58 69.90 64.78 65.06 25,175 -2.94(-4.33%)
Dec 13, 2018 69.55 69.83 66.46 68.01 20,108 -1.54(-2.22%)
Dec 12, 2018 68.99 70.81 68.37 69.55 13,860 +0.98(+1.43%)
Dec 11, 2018 69.97 71.93 67.80 68.57 25,631 -0.56(-0.81%)
Dec 10, 2018 71.51 71.51 68.99 69.13 19,968 -2.52(-3.52%)
Dec 07, 2018 72.77 76.56 70.39 71.65 18,977 -1.54(-2.11%)
Dec 06, 2018 73.61 74.03 70.95 73.19 19,359 -1.68(-2.25%)
Dec 04, 2018 77.26 78.10 74.32 74.88 14,177 -2.24(-2.91%)
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.