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 )

9.340 -0.300 (-3.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2019 4.076 4.207 4.076 4.132 203,295 +0.06(+1.38%)
Sep 27, 2019 4.020 4.178 3.963 4.076 198,013 +0.10(+2.59%)
Sep 26, 2019 3.954 3.992 3.805 3.973 298,965 -0.02(-0.47%)
Sep 25, 2019 4.020 4.094 3.973 3.992 123,924 -0.02(-0.47%)
Sep 24, 2019 4.094 4.094 3.926 4.010 177,992 -0.02(-0.46%)
Sep 23, 2019 4.038 4.080 3.898 4.029 208,573 -0.01(-0.23%)
Sep 20, 2019 4.207 4.325 4.020 4.038 198,869 -0.18(-4.21%)
Sep 19, 2019 4.160 4.365 4.085 4.216 198,678 +0.07(+1.81%)
Sep 18, 2019 4.337 4.337 4.122 4.141 217,142 -0.19(-4.32%)
Sep 17, 2019 4.468 4.468 4.269 4.328 194,393 -0.14(-3.14%)
Sep 16, 2019 4.552 4.608 4.450 4.468 253,109 -0.10(-2.25%)
Sep 13, 2019 4.637 4.763 4.534 4.571 222,725 -0.05(-1.01%)
Sep 12, 2019 4.777 4.852 4.599 4.618 331,942 -0.17(-3.52%)
Sep 11, 2019 4.721 4.795 4.594 4.786 348,777 +0.07(+1.39%)
Sep 10, 2019 4.487 4.753 4.487 4.721 491,007 +0.23(+5.21%)
Sep 09, 2019 4.300 4.506 4.300 4.487 228,755 +0.20(+4.58%)
Sep 06, 2019 4.309 4.369 4.244 4.291 229,893 -0.01(-0.22%)
Sep 05, 2019 4.066 4.337 4.028 4.300 247,588 +0.26(+6.48%)
Sep 04, 2019 4.057 4.113 4.001 4.038 183,360 +0.05(+1.17%)
Sep 03, 2019 4.150 4.178 3.879 3.992 361,128 -0.20(-4.69%)
Aug 30, 2019 4.356 4.356 4.104 4.188 223,688 -0.14(-3.24%)
Aug 29, 2019 4.393 4.422 4.253 4.328 294,371 +0.00(+0.00%)
Aug 28, 2019 4.291 4.459 4.291 4.328 177,486 +0.02(+0.43%)
Aug 27, 2019 4.534 4.538 4.291 4.309 347,171 -0.20(-4.36%)
Aug 26, 2019 4.365 4.524 4.328 4.506 321,994 +0.17(+3.88%)
Aug 23, 2019 4.365 4.515 4.309 4.337 475,832 -0.07(-1.49%)
Aug 22, 2019 4.253 4.422 4.253 4.403 290,141 +0.18(+4.20%)
Aug 21, 2019 4.291 4.328 4.207 4.225 156,649 -0.01(-0.22%)
Aug 20, 2019 4.309 4.309 4.066 4.235 333,240 -0.07(-1.74%)
Aug 19, 2019 4.328 4.431 4.244 4.309 371,129 +0.07(+1.54%)
Aug 16, 2019 4.169 4.319 4.122 4.244 276,320 +0.14(+3.42%)
Aug 15, 2019 4.263 4.263 4.076 4.104 314,427 -0.13(-3.09%)
Aug 14, 2019 4.375 4.375 4.216 4.235 332,964 -0.24(-5.43%)
Aug 13, 2019 4.347 4.654 4.347 4.478 253,902 +0.03(+0.63%)
Aug 12, 2019 4.459 4.515 4.365 4.450 151,536 +0.00(+0.00%)
Aug 09, 2019 4.655 4.655 4.450 4.450 398,595 -0.20(-4.23%)
Aug 08, 2019 4.721 4.758 4.618 4.646 481,582 +0.00(+0.00%)
Aug 07, 2019 4.777 4.805 4.622 4.646 477,169 -0.08(-1.78%)
Aug 06, 2019 4.908 4.964 4.674 4.730 441,486 -0.10(-2.13%)
Aug 05, 2019 4.908 4.917 4.735 4.833 312,366 -0.22(-4.44%)
Aug 02, 2019 5.048 5.263 4.982 5.057 378,804 +0.03(+0.56%)
Aug 01, 2019 5.721 5.749 4.973 5.029 723,991 -0.68(-11.95%)
Jul 31, 2019 6.543 6.543 5.384 5.712 1,100,297 -0.40(-6.57%)
Jul 30, 2019 5.955 6.151 5.917 6.113 460,648 +0.10(+1.71%)
Jul 29, 2019 5.833 6.029 5.805 6.011 342,706 +0.15(+2.55%)
Jul 26, 2019 5.674 5.889 5.589 5.861 887,479 +0.21(+3.81%)
Jul 25, 2019 5.768 5.833 5.627 5.646 457,201 -0.13(-2.27%)
Jul 24, 2019 5.927 5.969 5.721 5.777 500,086 -0.15(-2.52%)
Jul 23, 2019 5.917 5.983 5.824 5.927 229,814 +0.02(+0.32%)
Jul 22, 2019 6.104 6.104 5.870 5.908 238,992 -0.22(-3.51%)
Jul 19, 2019 6.170 6.226 6.039 6.123 125,911 -0.05(-0.76%)
Jul 18, 2019 6.123 6.198 5.992 6.170 258,723 +0.03(+0.46%)
Jul 17, 2019 6.553 6.553 6.123 6.142 304,764 -0.44(-6.68%)
Jul 16, 2019 6.366 6.600 6.366 6.581 379,770 +0.18(+2.77%)
Jul 15, 2019 6.525 6.525 6.282 6.403 356,078 -0.11(-1.72%)
Jul 12, 2019 6.525 6.758 6.398 6.515 310,232 -0.04(-0.57%)
Jul 11, 2019 6.861 6.899 6.525 6.553 400,585 -0.40(-5.78%)
Jul 10, 2019 7.151 7.189 6.883 6.955 231,875 -0.21(-2.87%)
Jul 09, 2019 6.973 7.170 6.973 7.160 160,849 +0.13(+1.86%)
Jul 08, 2019 7.170 7.198 6.973 7.030 287,335 -0.20(-2.72%)
Jul 05, 2019 6.721 7.254 6.656 7.226 324,460 +0.48(+7.06%)
Jul 03, 2019 6.889 6.908 6.712 6.749 143,134 -0.12(-1.77%)
Jul 02, 2019 7.114 7.179 6.796 6.871 192,926 -0.28(-3.92%)
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.