Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Container Store Group Inc (NY: TCS )

0.8652 -0.0040 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 8.460 8.960 8.460 8.800 565,800 +0.35(+4.14%)
Mar 28, 2019 8.000 8.470 7.960 8.450 409,209 +0.45(+5.62%)
Mar 27, 2019 7.580 8.170 7.550 8.000 411,202 +0.41(+5.40%)
Mar 26, 2019 7.240 7.600 7.230 7.590 398,198 +0.42(+5.86%)
Mar 25, 2019 7.050 7.280 7.010 7.170 130,948 +0.11(+1.56%)
Mar 22, 2019 7.110 7.190 6.960 7.060 167,700 -0.10(-1.40%)
Mar 21, 2019 7.250 7.310 7.030 7.160 192,817 -0.11(-1.51%)
Mar 20, 2019 6.870 7.360 6.850 7.270 227,881 +0.38(+5.52%)
Mar 19, 2019 6.870 7.080 6.740 6.890 236,396 +0.07(+1.03%)
Mar 18, 2019 6.710 6.900 6.590 6.820 207,589 +0.18(+2.71%)
Mar 15, 2019 6.690 6.690 6.530 6.640 278,200 -0.05(-0.75%)
Mar 14, 2019 6.780 6.800 6.620 6.690 99,327 -0.10(-1.47%)
Mar 13, 2019 6.890 6.990 6.650 6.790 218,629 -0.08(-1.16%)
Mar 12, 2019 6.740 6.970 6.665 6.870 293,448 +0.15(+2.23%)
Mar 11, 2019 6.660 6.760 6.560 6.720 124,940 +0.07(+1.05%)
Mar 08, 2019 6.600 6.740 6.530 6.650 133,100 -0.01(-0.15%)
Mar 07, 2019 6.520 6.735 6.510 6.660 136,256 +0.14(+2.15%)
Mar 06, 2019 6.660 6.670 6.430 6.520 122,642 -0.13(-1.95%)
Mar 05, 2019 6.770 6.840 6.590 6.650 107,979 -0.11(-1.63%)
Mar 04, 2019 6.780 6.870 6.650 6.760 180,877 -0.04(-0.59%)
Mar 01, 2019 6.890 6.990 6.730 6.800 181,200 -0.03(-0.44%)
Feb 28, 2019 6.600 6.840 6.520 6.830 192,242 +0.20(+3.02%)
Feb 27, 2019 6.720 6.801 6.590 6.630 190,228 -0.08(-1.19%)
Feb 26, 2019 6.610 6.810 6.500 6.710 332,386 +0.12(+1.82%)
Feb 25, 2019 6.580 6.770 6.580 6.590 227,390 +0.05(+0.76%)
Feb 22, 2019 6.640 6.740 6.495 6.540 242,500 -0.10(-1.51%)
Feb 21, 2019 6.560 6.720 6.560 6.640 309,703 +0.08(+1.22%)
Feb 20, 2019 6.570 6.670 6.500 6.560 229,087 -0.01(-0.15%)
Feb 19, 2019 6.730 6.730 6.480 6.570 342,892 -0.15(-2.23%)
Feb 15, 2019 6.430 6.765 6.350 6.720 321,200 +0.32(+5.00%)
Feb 14, 2019 6.310 6.550 6.150 6.400 301,577 +0.11(+1.75%)
Feb 13, 2019 6.010 6.340 5.930 6.290 378,806 +0.33(+5.54%)
Feb 12, 2019 5.760 6.000 5.750 5.960 340,998 +0.18(+3.11%)
Feb 11, 2019 5.600 5.840 5.450 5.780 419,849 +0.16(+2.85%)
Feb 08, 2019 5.730 5.870 5.400 5.620 721,100 -0.14(-2.43%)
Feb 07, 2019 6.010 6.020 5.570 5.760 598,123 -0.21(-3.52%)
Feb 06, 2019 6.740 6.860 5.700 5.970 2,267,175 -1.81(-23.26%)
Feb 05, 2019 7.380 7.860 7.380 7.780 635,757 +0.41(+5.56%)
Feb 04, 2019 7.200 7.430 7.150 7.370 612,753 +0.20(+2.79%)
Feb 01, 2019 7.180 7.220 7.000 7.170 232,100 +0.01(+0.14%)
Jan 31, 2019 7.050 7.180 7.000 7.160 215,586 +0.12(+1.70%)
Jan 30, 2019 7.070 7.160 6.980 7.040 427,990 +0.04(+0.57%)
Jan 29, 2019 6.830 7.060 6.730 7.000 273,746 +0.17(+2.49%)
Jan 28, 2019 6.910 7.000 6.670 6.830 243,088 -0.12(-1.73%)
Jan 25, 2019 6.680 6.960 6.680 6.950 245,100 +0.32(+4.83%)
Jan 24, 2019 6.430 6.710 6.430 6.630 236,269 +0.18(+2.79%)
Jan 23, 2019 6.210 6.550 6.184 6.450 271,190 +0.25(+4.03%)
Jan 22, 2019 6.050 6.370 6.000 6.200 259,413 +0.15(+2.48%)
Jan 18, 2019 5.980 6.130 5.890 6.050 263,300 +0.12(+2.02%)
Jan 17, 2019 5.960 5.990 5.790 5.930 139,967 -0.06(-1.00%)
Jan 16, 2019 6.070 6.150 5.920 5.990 250,947 -0.11(-1.80%)
Jan 15, 2019 5.880 6.200 5.790 6.100 260,923 +0.22(+3.74%)
Jan 14, 2019 5.800 5.920 5.780 5.880 148,478 +0.02(+0.34%)
Jan 11, 2019 5.700 6.025 5.640 5.860 388,500 +0.15(+2.63%)
Jan 10, 2019 5.480 5.740 5.370 5.710 250,741 +0.17(+3.07%)
Jan 09, 2019 5.490 5.630 5.470 5.540 194,556 -0.01(-0.18%)
Jan 08, 2019 5.470 5.690 5.380 5.550 323,210 +0.17(+3.16%)
Jan 07, 2019 5.120 5.490 5.050 5.380 246,068 +0.26(+5.08%)
Jan 04, 2019 5.010 5.150 4.950 5.120 217,500 +0.19(+3.85%)
Jan 03, 2019 4.920 5.080 4.820 4.930 256,829 -0.02(-0.40%)
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.