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, 2020 53.28 54.26 50.48 53.00 37,869 -1.54(-2.83%)
Feb 27, 2020 54.26 56.37 53.91 54.54 21,634 -1.12(-2.02%)
Feb 26, 2020 56.93 56.93 53.98 55.67 36,774 -1.12(-1.98%)
Feb 25, 2020 57.63 57.63 56.65 56.79 16,138 -0.42(-0.74%)
Feb 24, 2020 56.93 57.68 56.09 57.21 15,859 -0.28(-0.49%)
Feb 21, 2020 60.29 60.29 57.35 57.49 8,265 -2.80(-4.65%)
Feb 20, 2020 59.73 61.42 59.59 60.29 9,695 +0.42(+0.70%)
Feb 19, 2020 58.19 60.85 57.78 59.87 12,181 +2.10(+3.64%)
Feb 18, 2020 57.49 58.33 56.79 57.77 7,204 +0.28(+0.49%)
Feb 14, 2020 59.59 59.73 57.07 57.49 13,514 -2.38(-3.98%)
Feb 13, 2020 59.73 61.27 59.17 59.87 13,213 +0.28(+0.47%)
Feb 12, 2020 58.47 59.87 57.63 59.59 10,437 +1.68(+2.91%)
Feb 11, 2020 56.51 58.33 55.95 57.91 11,141 +1.26(+2.23%)
Feb 10, 2020 57.21 57.77 55.39 56.65 21,808 -1.12(-1.94%)
Feb 07, 2020 58.33 58.75 56.72 57.77 12,466 -0.28(-0.48%)
Feb 06, 2020 57.63 58.89 56.09 58.05 36,854 -0.42(-0.72%)
Feb 05, 2020 63.10 66.18 57.91 58.47 38,336 -2.52(-4.14%)
Feb 04, 2020 59.73 62.40 59.59 60.99 21,199 +2.24(+3.82%)
Feb 03, 2020 56.79 60.43 56.79 58.75 13,377 +2.10(+3.71%)
Jan 31, 2020 56.65 57.07 55.67 56.65 13,236 -0.14(-0.25%)
Jan 30, 2020 57.49 58.05 55.25 56.79 27,674 -0.98(-1.70%)
Jan 29, 2020 58.89 59.88 57.49 57.77 11,902 -1.12(-1.90%)
Jan 28, 2020 59.03 59.17 57.63 58.89 8,616 +0.98(+1.69%)
Jan 27, 2020 59.45 59.45 57.63 57.91 7,971 -1.26(-2.13%)
Jan 24, 2020 64.36 64.36 59.17 59.17 13,899 -4.77(-7.46%)
Jan 23, 2020 62.68 64.36 60.85 63.94 14,753 +1.26(+2.01%)
Jan 22, 2020 63.38 63.52 62.26 62.68 7,063 -0.14(-0.22%)
Jan 21, 2020 64.08 64.08 61.27 62.82 12,961 -0.98(-1.54%)
Jan 17, 2020 65.06 65.20 63.24 63.80 14,734 -0.42(-0.66%)
Jan 16, 2020 67.16 67.16 62.68 64.22 26,605 -2.52(-3.78%)
Jan 15, 2020 60.99 67.16 60.24 66.74 25,288 +6.31(+10.44%)
Jan 14, 2020 57.77 61.70 56.79 60.43 32,279 +2.80(+4.87%)
Jan 13, 2020 56.79 57.91 55.92 57.63 15,948 +0.98(+1.73%)
Jan 10, 2020 58.33 58.33 55.39 56.65 27,321 -1.12(-1.94%)
Jan 09, 2020 60.99 60.99 57.63 57.77 13,978 -3.08(-5.07%)
Jan 08, 2020 61.13 62.40 60.71 60.85 15,217 -0.70(-1.14%)
Jan 07, 2020 62.26 62.40 60.43 61.56 7,449 -0.84(-1.35%)
Jan 06, 2020 59.31 62.54 58.89 62.40 8,450 +2.38(+3.97%)
Jan 03, 2020 59.17 60.57 58.61 60.01 10,091 +0.14(+0.23%)
Jan 02, 2020 60.15 61.27 58.47 59.87 10,183 +0.70(+1.18%)
Dec 31, 2019 58.33 59.66 58.12 59.17 16,574 -0.14(-0.24%)
Dec 30, 2019 59.87 60.80 58.33 59.31 11,390 -1.26(-2.08%)
Dec 27, 2019 63.38 63.80 60.15 60.57 13,971 -2.94(-4.64%)
Dec 26, 2019 63.38 65.20 62.82 63.52 11,613 +0.00(+0.00%)
Dec 24, 2019 61.27 64.92 61.27 63.52 13,058 +2.24(+3.66%)
Dec 23, 2019 58.61 62.12 57.63 61.27 17,033 +2.80(+4.80%)
Dec 20, 2019 58.05 58.47 57.21 58.47 25,053 +0.56(+0.97%)
Dec 19, 2019 57.35 58.05 56.44 57.91 8,945 +0.84(+1.47%)
Dec 18, 2019 57.49 59.31 56.79 57.07 19,522 -0.28(-0.49%)
Dec 17, 2019 55.95 57.49 55.25 57.35 20,779 +1.26(+2.25%)
Dec 16, 2019 56.23 57.07 55.39 56.09 14,676 -0.70(-1.23%)
Dec 13, 2019 57.91 58.33 56.23 56.79 8,829 -1.54(-2.64%)
Dec 12, 2019 58.05 58.75 56.93 58.33 14,018 +0.14(+0.24%)
Dec 11, 2019 56.09 58.33 55.53 58.19 16,351 +2.10(+3.75%)
Dec 10, 2019 55.39 56.23 54.68 56.09 10,204 +0.14(+0.25%)
Dec 09, 2019 56.09 56.93 55.11 55.95 11,850 -0.98(-1.72%)
Dec 06, 2019 55.67 57.07 54.97 56.93 11,168 +1.82(+3.31%)
Dec 05, 2019 55.95 56.93 54.12 55.11 11,754 -0.70(-1.26%)
Dec 04, 2019 56.37 56.72 55.11 55.81 9,113 -0.28(-0.50%)
Dec 03, 2019 55.11 56.37 53.84 56.09 18,885 +0.28(+0.50%)
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.