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, 2020 2.410 2.490 2.300 2.360 268,589 -0.04(-1.67%)
Mar 30, 2020 3.200 3.200 2.260 2.400 660,682 -0.78(-24.53%)
Mar 27, 2020 3.190 3.330 3.040 3.180 219,700 -0.16(-4.79%)
Mar 26, 2020 3.210 3.370 3.140 3.340 353,041 +0.12(+3.73%)
Mar 25, 2020 2.740 3.410 2.610 3.220 334,207 +0.37(+12.98%)
Mar 24, 2020 2.590 2.885 2.510 2.850 243,029 +0.38(+15.38%)
Mar 23, 2020 2.620 2.620 2.380 2.470 181,863 -0.06(-2.37%)
Mar 20, 2020 2.490 2.550 2.270 2.530 348,300 +0.21(+9.05%)
Mar 19, 2020 1.990 2.330 1.930 2.320 326,402 +0.32(+16.00%)
Mar 18, 2020 2.150 2.210 1.910 2.000 252,991 -0.26(-11.50%)
Mar 17, 2020 2.020 2.280 1.940 2.260 405,625 +0.17(+8.13%)
Mar 16, 2020 1.800 2.188 1.800 2.090 244,511 -0.05(-2.34%)
Mar 13, 2020 2.160 2.250 1.960 2.140 394,200 +0.03(+1.42%)
Mar 12, 2020 2.270 2.270 2.100 2.110 315,818 -0.30(-12.45%)
Mar 11, 2020 2.740 2.740 2.400 2.410 262,692 -0.37(-13.31%)
Mar 10, 2020 2.900 2.980 2.734 2.780 162,699 -0.08(-2.80%)
Mar 09, 2020 2.920 2.960 2.630 2.860 400,921 -0.21(-6.84%)
Mar 06, 2020 3.270 3.330 3.040 3.070 306,500 -0.30(-8.90%)
Mar 05, 2020 3.480 3.480 3.230 3.370 365,935 -0.15(-4.26%)
Mar 04, 2020 3.580 3.580 3.410 3.520 198,611 -0.05(-1.40%)
Mar 03, 2020 3.770 3.780 3.525 3.570 304,659 -0.07(-1.92%)
Mar 02, 2020 3.790 3.840 3.600 3.640 299,790 -0.14(-3.70%)
Feb 28, 2020 3.800 3.870 3.600 3.780 531,000 -0.11(-2.83%)
Feb 27, 2020 3.870 4.020 3.845 3.890 303,359 -0.08(-2.02%)
Feb 26, 2020 4.060 4.060 3.850 3.970 515,637 -0.08(-1.98%)
Feb 25, 2020 4.110 4.110 4.040 4.050 226,291 -0.03(-0.74%)
Feb 24, 2020 4.060 4.114 4.000 4.080 222,383 -0.02(-0.49%)
Feb 21, 2020 4.300 4.300 4.090 4.100 115,900 -0.20(-4.65%)
Feb 20, 2020 4.260 4.380 4.250 4.300 135,950 +0.03(+0.70%)
Feb 19, 2020 4.150 4.340 4.120 4.270 170,806 +0.15(+3.64%)
Feb 18, 2020 4.100 4.160 4.050 4.120 101,026 +0.02(+0.49%)
Feb 14, 2020 4.250 4.260 4.070 4.100 189,500 -0.17(-3.98%)
Feb 13, 2020 4.260 4.370 4.220 4.270 185,283 +0.02(+0.47%)
Feb 12, 2020 4.170 4.270 4.110 4.250 146,357 +0.12(+2.91%)
Feb 11, 2020 4.030 4.160 3.990 4.130 156,226 +0.09(+2.23%)
Feb 10, 2020 4.080 4.120 3.950 4.040 305,792 -0.08(-1.94%)
Feb 07, 2020 4.160 4.190 4.045 4.120 174,800 -0.02(-0.48%)
Feb 06, 2020 4.110 4.200 4.000 4.140 516,766 -0.03(-0.72%)
Feb 05, 2020 4.500 4.720 4.130 4.170 537,550 -0.18(-4.14%)
Feb 04, 2020 4.260 4.450 4.250 4.350 297,258 +0.16(+3.82%)
Feb 03, 2020 4.050 4.310 4.050 4.190 187,576 +0.15(+3.71%)
Jan 31, 2020 4.040 4.070 3.970 4.040 185,600 -0.01(-0.25%)
Jan 30, 2020 4.100 4.140 3.940 4.050 388,050 -0.07(-1.70%)
Jan 29, 2020 4.200 4.271 4.100 4.120 166,898 -0.08(-1.90%)
Jan 28, 2020 4.210 4.220 4.110 4.200 120,813 +0.07(+1.69%)
Jan 27, 2020 4.240 4.240 4.110 4.130 111,781 -0.09(-2.13%)
Jan 24, 2020 4.590 4.590 4.220 4.220 194,900 -0.34(-7.46%)
Jan 23, 2020 4.470 4.590 4.340 4.560 206,869 +0.09(+2.01%)
Jan 22, 2020 4.520 4.530 4.440 4.470 99,039 -0.01(-0.22%)
Jan 21, 2020 4.570 4.570 4.370 4.480 181,737 -0.07(-1.54%)
Jan 17, 2020 4.640 4.650 4.510 4.550 206,600 -0.03(-0.66%)
Jan 16, 2020 4.790 4.790 4.470 4.580 373,050 -0.18(-3.78%)
Jan 15, 2020 4.350 4.790 4.296 4.760 354,584 +0.45(+10.44%)
Jan 14, 2020 4.120 4.400 4.050 4.310 452,611 +0.20(+4.87%)
Jan 13, 2020 4.050 4.130 3.988 4.110 223,623 +0.07(+1.73%)
Jan 10, 2020 4.160 4.160 3.950 4.040 383,100 -0.08(-1.94%)
Jan 09, 2020 4.350 4.350 4.110 4.120 196,009 -0.22(-5.07%)
Jan 08, 2020 4.360 4.450 4.330 4.340 213,375 -0.05(-1.14%)
Jan 07, 2020 4.440 4.450 4.310 4.390 104,453 -0.06(-1.35%)
Jan 06, 2020 4.230 4.460 4.200 4.450 118,495 +0.17(+3.97%)
Jan 03, 2020 4.220 4.320 4.180 4.280 141,500 +0.01(+0.23%)
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.