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

The Container Store Group Inc (NY: TCS )

12.22 -2.58 (-17.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2019 6.562 6.702 6.511 6.572 554,567 -0.07(-1.13%)
May 30, 2019 6.796 6.861 6.618 6.646 386,334 -0.19(-2.74%)
May 29, 2019 6.973 7.048 6.777 6.833 418,715 -0.21(-3.05%)
May 28, 2019 7.170 7.245 7.030 7.048 367,015 -0.10(-1.44%)
May 24, 2019 7.123 7.235 6.973 7.151 374,311 +0.04(+0.53%)
May 23, 2019 7.207 7.338 7.048 7.114 288,322 -0.21(-2.81%)
May 22, 2019 7.273 7.418 7.254 7.319 424,570 -0.03(-0.38%)
May 21, 2019 7.460 7.460 7.254 7.347 532,119 -0.06(-0.76%)
May 20, 2019 7.413 7.478 7.188 7.403 581,862 -0.08(-1.12%)
May 17, 2019 7.609 7.876 7.441 7.488 597,786 -0.15(-1.96%)
May 16, 2019 7.647 7.871 7.590 7.637 709,185 +0.01(+0.12%)
May 15, 2019 8.843 8.880 6.889 7.628 3,471,967 -0.34(-4.23%)
May 14, 2019 8.002 8.039 7.740 7.964 1,120,857 +0.00(+0.00%)
May 13, 2019 8.095 8.114 7.880 7.964 255,931 -0.31(-3.73%)
May 10, 2019 8.217 8.497 8.207 8.273 416,353 -0.01(-0.11%)
May 09, 2019 8.273 8.422 8.161 8.282 335,258 -0.09(-1.12%)
May 08, 2019 8.310 8.469 8.179 8.376 328,057 +0.09(+1.13%)
May 07, 2019 8.366 8.469 8.184 8.282 235,794 -0.13(-1.56%)
May 06, 2019 8.189 8.516 8.095 8.413 543,630 +0.08(+1.01%)
May 03, 2019 8.348 8.413 8.274 8.329 245,404 +0.00(+0.00%)
May 02, 2019 8.235 8.441 8.105 8.329 294,018 +0.07(+0.91%)
May 01, 2019 8.105 8.497 8.045 8.254 302,301 +0.18(+2.20%)
Apr 30, 2019 8.095 8.226 8.030 8.077 177,122 -0.03(-0.35%)
Apr 29, 2019 7.824 8.203 7.754 8.105 183,438 +0.29(+3.71%)
Apr 26, 2019 7.703 7.871 7.628 7.815 143,241 +0.10(+1.33%)
Apr 25, 2019 7.759 7.805 7.562 7.712 186,048 -0.07(-0.96%)
Apr 24, 2019 7.805 7.964 7.684 7.787 146,723 -0.01(-0.12%)
Apr 23, 2019 7.777 7.871 7.628 7.796 238,691 +0.03(+0.36%)
Apr 22, 2019 8.123 8.123 7.609 7.768 346,606 -0.36(-4.48%)
Apr 18, 2019 8.067 8.245 8.067 8.133 274,716 +0.03(+0.35%)
Apr 17, 2019 8.123 8.151 8.011 8.105 260,271 -0.02(-0.23%)
Apr 16, 2019 7.908 8.161 7.899 8.123 328,100 +0.20(+2.48%)
Apr 15, 2019 7.983 8.019 7.829 7.927 412,554 -0.04(-0.47%)
Apr 12, 2019 7.796 8.086 7.768 7.964 241,446 +0.22(+2.90%)
Apr 11, 2019 7.899 7.908 7.698 7.740 134,229 -0.16(-2.01%)
Apr 10, 2019 7.992 8.011 7.824 7.899 229,737 -0.05(-0.59%)
Apr 09, 2019 8.114 8.123 7.927 7.946 200,218 -0.22(-2.75%)
Apr 08, 2019 8.086 8.254 7.946 8.170 215,378 +0.07(+0.81%)
Apr 05, 2019 8.320 8.320 7.936 8.105 378,911 -0.20(-2.36%)
Apr 04, 2019 8.301 8.432 8.263 8.301 380,163 -0.02(-0.22%)
Apr 03, 2019 8.292 8.385 8.226 8.320 264,911 +0.04(+0.45%)
Apr 02, 2019 8.320 8.450 8.189 8.282 469,580 -0.06(-0.67%)
Apr 01, 2019 8.292 8.394 8.151 8.338 331,852 +0.11(+1.36%)
Mar 29, 2019 7.908 8.376 7.908 8.226 605,274 +0.33(+4.14%)
Mar 28, 2019 7.478 7.918 7.441 7.899 437,758 +0.42(+5.62%)
Mar 27, 2019 7.086 7.637 7.058 7.478 439,890 +0.38(+5.40%)
Mar 26, 2019 6.768 7.104 6.758 7.095 425,979 +0.39(+5.86%)
Mar 25, 2019 6.590 6.805 6.553 6.702 140,083 +0.10(+1.56%)
Mar 22, 2019 6.646 6.721 6.506 6.600 179,400 -0.09(-1.40%)
Mar 21, 2019 6.777 6.833 6.572 6.693 206,269 -0.10(-1.51%)
Mar 20, 2019 6.422 6.880 6.403 6.796 243,779 +0.36(+5.52%)
Mar 19, 2019 6.422 6.618 6.300 6.441 252,888 +0.07(+1.03%)
Mar 18, 2019 6.272 6.450 6.160 6.375 222,071 +0.17(+2.71%)
Mar 15, 2019 6.254 6.254 6.104 6.207 297,609 -0.05(-0.75%)
Mar 14, 2019 6.338 6.357 6.188 6.254 106,256 -0.09(-1.47%)
Mar 13, 2019 6.441 6.534 6.216 6.347 233,882 -0.07(-1.16%)
Mar 12, 2019 6.300 6.515 6.230 6.422 313,921 +0.14(+2.23%)
Mar 11, 2019 6.226 6.319 6.132 6.282 133,656 +0.07(+1.05%)
Mar 08, 2019 6.170 6.300 6.104 6.216 142,386 -0.01(-0.15%)
Mar 07, 2019 6.095 6.296 6.085 6.226 145,762 +0.13(+2.15%)
Mar 06, 2019 6.226 6.235 6.011 6.095 131,198 -0.12(-1.95%)
Mar 05, 2019 6.328 6.394 6.160 6.216 115,512 -0.10(-1.63%)
Mar 04, 2019 6.338 6.422 6.216 6.319 193,496 -0.04(-0.59%)
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.