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, 2018 5.440 5.440 5.440 0 +0.06(+1.12%)
Mar 28, 2018 5.590 5.640 5.335 5.380 157,959 -0.19(-3.41%)
Mar 27, 2018 5.640 5.650 5.500 5.570 117,145 -0.04(-0.71%)
Mar 26, 2018 5.410 5.650 5.310 5.610 180,157 +0.30(+5.65%)
Mar 23, 2018 5.390 5.440 5.260 5.310 155,329 -0.05(-0.93%)
Mar 22, 2018 5.450 5.480 5.230 5.360 219,231 -0.14(-2.55%)
Mar 21, 2018 5.400 5.640 5.370 5.500 151,674 +0.10(+1.85%)
Mar 20, 2018 5.640 5.700 5.370 5.400 149,549 -0.25(-4.42%)
Mar 19, 2018 5.650 5.670 5.440 5.650 207,826 +0.00(+0.00%)
Mar 16, 2018 5.530 5.790 5.475 5.650 290,743 +0.12(+2.17%)
Mar 15, 2018 5.400 5.540 5.370 5.530 120,836 +0.14(+2.60%)
Mar 14, 2018 5.470 5.500 5.386 5.390 94,943 -0.04(-0.74%)
Mar 13, 2018 5.600 5.860 5.380 5.430 302,433 -0.13(-2.34%)
Mar 12, 2018 5.490 5.650 5.320 5.560 278,694 +0.25(+4.71%)
Mar 09, 2018 5.100 5.760 5.050 5.310 1,019,430 +0.59(+12.50%)
Mar 08, 2018 4.930 4.980 4.690 4.720 91,392 -0.20(-4.07%)
Mar 07, 2018 4.960 4.920 133,798 +0.01(+0.20%)
Mar 06, 2018 4.720 4.950 4.690 4.910 105,475 +0.19(+4.03%)
Mar 05, 2018 4.870 4.900 4.690 4.720 109,599 -0.15(-3.08%)
Mar 02, 2018 4.800 4.895 4.680 4.870 109,310 +0.03(+0.62%)
Mar 01, 2018 5.030 5.100 4.750 4.840 201,227 -0.21(-4.16%)
Feb 28, 2018 4.990 5.120 4.950 5.050 422,698 +0.04(+0.80%)
Feb 27, 2018 4.890 5.020 4.820 5.010 178,611 +0.23(+4.81%)
Feb 26, 2018 4.870 4.870 4.760 4.780 59,763 -0.05(-1.04%)
Feb 23, 2018 4.780 4.860 4.780 4.830 73,645 +0.08(+1.68%)
Feb 22, 2018 4.730 4.850 4.699 4.750 104,206 +0.02(+0.42%)
Feb 21, 2018 4.870 4.920 4.710 4.730 172,149 -0.12(-2.47%)
Feb 20, 2018 5.010 5.080 4.830 4.850 113,483 -0.14(-2.81%)
Feb 16, 2018 4.990 4.990 4.990 0 -0.07(-1.38%)
Feb 15, 2018 5.120 5.185 5.020 5.060 153,105 -0.03(-0.59%)
Feb 14, 2018 4.990 5.140 4.910 5.090 135,671 +0.09(+1.80%)
Feb 13, 2018 4.720 5.010 4.720 5.000 186,905 +0.23(+4.82%)
Feb 12, 2018 4.700 4.780 4.560 4.770 121,653 +0.10(+2.14%)
Feb 09, 2018 4.900 4.900 4.470 4.670 257,224 -0.19(-3.91%)
Feb 08, 2018 4.750 5.000 4.610 4.860 304,934 +0.13(+2.75%)
Feb 07, 2018 4.230 5.070 3.570 4.730 766,014 -0.02(-0.42%)
Feb 06, 2018 4.400 4.970 4.360 4.750 376,423 +0.17(+3.71%)
Feb 05, 2018 4.630 4.680 4.500 4.580 200,834 -0.11(-2.35%)
Feb 02, 2018 4.690 4.800 4.609 4.690 174,830 -0.07(-1.47%)
Feb 01, 2018 4.750 4.820 4.660 4.760 147,032 +0.00(+0.00%)
Jan 31, 2018 4.940 4.960 4.715 4.760 180,821 -0.15(-3.05%)
Jan 30, 2018 4.890 4.920 4.870 4.910 178,552 +0.01(+0.20%)
Jan 29, 2018 4.920 4.940 4.850 4.900 50,695 -0.06(-1.21%)
Jan 26, 2018 5.040 5.040 4.820 4.960 150,638 -0.06(-1.20%)
Jan 25, 2018 5.020 5.040 5.010 5.020 112,654 +0.03(+0.60%)
Jan 24, 2018 4.980 5.020 4.850 4.990 97,330 +0.00(+0.00%)
Jan 23, 2018 4.980 5.000 4.810 4.990 131,923 +0.04(+0.81%)
Jan 22, 2018 4.920 4.980 4.800 4.950 130,007 -0.06(-1.20%)
Jan 19, 2018 4.710 5.100 4.690 5.010 437,869 +0.28(+5.92%)
Jan 18, 2018 4.840 4.890 4.720 4.730 113,607 -0.13(-2.67%)
Jan 17, 2018 4.810 4.960 4.681 4.860 317,582 +0.12(+2.53%)
Jan 16, 2018 5.010 5.010 4.550 4.740 310,760 -0.16(-3.27%)
Jan 12, 2018 4.900 4.900 4.900 0 -0.09(-1.80%)
Jan 11, 2018 4.880 5.050 4.880 4.990 192,315 +0.06(+1.22%)
Jan 10, 2018 4.940 4.930 193,542 +0.29(+6.25%)
Jan 09, 2018 4.870 4.870 4.570 4.640 263,130 -0.24(-4.92%)
Jan 08, 2018 4.840 4.940 4.650 4.880 158,328 +0.03(+0.62%)
Jan 05, 2018 4.940 4.940 4.770 4.850 205,667 -0.11(-2.22%)
Jan 04, 2018 4.850 4.990 4.750 4.960 248,014 +0.11(+2.27%)
Jan 03, 2018 5.040 5.080 4.830 4.850 243,801 -0.23(-4.53%)
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.