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 31, 2017 4.350 4.350 4.210 4.230 122,922 -0.14(-3.20%)
Mar 30, 2017 4.400 4.470 4.310 4.370 217,467 -0.03(-0.68%)
Mar 29, 2017 4.050 4.425 4.020 4.400 356,054 +0.35(+8.64%)
Mar 28, 2017 3.960 4.050 3.960 4.050 174,787 +0.09(+2.27%)
Mar 27, 2017 3.890 3.980 3.880 3.960 160,899 +0.01(+0.25%)
Mar 24, 2017 3.980 3.980 3.900 3.950 149,299 -0.02(-0.50%)
Mar 23, 2017 3.930 4.030 3.930 3.970 135,162 +0.03(+0.76%)
Mar 22, 2017 3.940 3.940 3.820 3.940 163,570 -0.02(-0.51%)
Mar 21, 2017 4.020 4.020 3.850 3.960 191,838 -0.04(-1.00%)
Mar 20, 2017 4.140 4.140 3.945 4.000 206,144 -0.14(-3.38%)
Mar 17, 2017 4.130 4.150 4.020 4.140 214,232 +0.04(+0.98%)
Mar 16, 2017 3.980 4.160 3.980 4.100 184,978 +0.12(+3.02%)
Mar 15, 2017 3.940 4.010 3.860 3.980 219,963 +0.06(+1.53%)
Mar 14, 2017 3.930 4.020 3.850 3.920 178,002 -0.04(-1.01%)
Mar 13, 2017 4.010 4.010 3.920 3.960 240,196 -0.05(-1.25%)
Mar 10, 2017 4.000 4.060 3.950 4.010 161,236 +0.07(+1.78%)
Mar 09, 2017 4.350 4.350 3.920 3.940 391,232 -0.45(-10.25%)
Mar 08, 2017 3.950 4.400 3.930 4.390 346,435 +0.43(+10.86%)
Mar 07, 2017 4.050 4.077 3.870 3.960 494,196 -0.09(-2.22%)
Mar 06, 2017 4.100 4.120 4.000 4.050 376,645 -0.07(-1.70%)
Mar 03, 2017 4.210 4.260 4.050 4.120 307,283 -0.09(-2.14%)
Mar 02, 2017 4.210 4.253 4.150 4.210 204,641 +0.00(+0.00%)
Mar 01, 2017 4.170 4.320 4.120 4.210 244,926 +0.01(+0.24%)
Feb 28, 2017 4.270 4.303 4.100 4.200 293,465 -0.10(-2.33%)
Feb 27, 2017 4.270 4.370 4.210 4.300 241,317 +0.00(+0.00%)
Feb 24, 2017 4.230 4.338 4.160 4.300 260,997 +0.09(+2.14%)
Feb 23, 2017 4.290 4.300 4.190 4.210 155,471 -0.05(-1.17%)
Feb 22, 2017 4.320 4.330 4.210 4.260 97,796 -0.05(-1.16%)
Feb 21, 2017 4.300 4.380 4.220 4.310 171,382 +0.00(+0.00%)
Feb 17, 2017 4.310 4.310 4.310 0 +0.05(+1.17%)
Feb 16, 2017 4.250 4.300 4.180 4.260 192,421 -0.01(-0.23%)
Feb 15, 2017 4.300 4.350 4.210 4.270 215,160 +0.02(+0.47%)
Feb 14, 2017 4.350 4.360 4.200 4.250 339,845 -0.13(-2.97%)
Feb 13, 2017 4.200 4.450 4.200 4.380 311,755 +0.18(+4.29%)
Feb 10, 2017 4.380 4.540 4.195 4.200 687,363 -0.01(-0.24%)
Feb 09, 2017 3.850 4.250 3.850 4.210 1,255,118 +0.41(+10.79%)
Feb 08, 2017 4.200 4.200 3.750 3.800 1,645,498 -0.52(-12.04%)
Feb 07, 2017 4.630 4.630 4.300 4.320 648,977 -0.31(-6.70%)
Feb 06, 2017 4.650 4.880 4.620 4.630 285,735 -0.02(-0.43%)
Feb 03, 2017 4.680 4.760 4.640 4.650 285,534 -0.03(-0.64%)
Feb 02, 2017 4.760 4.850 4.650 4.680 251,461 -0.09(-1.89%)
Feb 01, 2017 4.900 5.030 4.710 4.770 243,096 -0.10(-2.05%)
Jan 31, 2017 4.830 4.880 4.750 4.870 190,767 -0.01(-0.20%)
Jan 30, 2017 5.030 5.040 4.850 4.880 330,933 -0.18(-3.56%)
Jan 27, 2017 5.010 5.070 4.990 5.060 331,681 +0.05(+1.00%)
Jan 26, 2017 5.110 5.110 5.000 5.010 215,136 -0.09(-1.76%)
Jan 25, 2017 5.070 5.200 5.050 5.100 233,969 +0.04(+0.79%)
Jan 24, 2017 5.080 5.146 5.008 5.060 235,326 -0.02(-0.39%)
Jan 23, 2017 5.090 5.125 4.960 5.080 202,090 -0.01(-0.20%)
Jan 20, 2017 5.150 5.180 5.040 5.090 229,763 +0.00(+0.00%)
Jan 19, 2017 5.150 5.150 5.020 5.090 386,435 -0.08(-1.55%)
Jan 18, 2017 5.120 5.180 5.000 5.170 341,072 -0.01(-0.19%)
Jan 17, 2017 5.420 5.420 5.050 5.180 705,114 -0.41(-7.33%)
Jan 13, 2017 5.590 5.590 5.590 0 -0.06(-1.06%)
Jan 12, 2017 5.780 5.780 5.500 5.650 294,931 -0.11(-1.91%)
Jan 11, 2017 5.910 5.910 5.660 5.760 179,765 -0.12(-2.04%)
Jan 10, 2017 5.800 6.030 5.800 5.880 249,894 +0.15(+2.62%)
Jan 09, 2017 5.850 5.890 5.660 5.730 262,020 -0.10(-1.72%)
Jan 06, 2017 6.290 6.290 5.820 5.830 548,585 -0.46(-7.31%)
Jan 05, 2017 6.600 6.600 6.220 6.290 287,987 -0.40(-5.98%)
Jan 04, 2017 6.510 6.740 6.500 6.690 193,188 +0.20(+3.08%)
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.