Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Container Store Group Inc (NY: TCS )

14.80 +0.62 (+4.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2020 3.777 3.805 3.711 3.777 198,548 -0.01(-0.25%)
Jan 30, 2020 3.833 3.870 3.683 3.786 415,123 -0.07(-1.70%)
Jan 29, 2020 3.926 3.992 3.833 3.851 178,542 -0.07(-1.90%)
Jan 28, 2020 3.935 3.945 3.842 3.926 129,241 +0.07(+1.70%)
Jan 27, 2020 3.963 3.963 3.842 3.861 119,579 -0.08(-2.13%)
Jan 24, 2020 4.291 4.291 3.945 3.945 208,497 -0.32(-7.46%)
Jan 23, 2020 4.178 4.291 4.057 4.263 221,301 +0.08(+2.01%)
Jan 22, 2020 4.225 4.235 4.150 4.178 105,948 -0.01(-0.22%)
Jan 21, 2020 4.272 4.272 4.085 4.188 194,416 -0.07(-1.54%)
Jan 17, 2020 4.337 4.347 4.216 4.253 221,013 -0.03(-0.65%)
Jan 16, 2020 4.478 4.478 4.178 4.281 399,076 -0.17(-3.78%)
Jan 15, 2020 4.066 4.478 4.016 4.450 379,322 +0.42(+10.44%)
Jan 14, 2020 3.851 4.113 3.786 4.029 484,188 +0.19(+4.87%)
Jan 13, 2020 3.786 3.861 3.728 3.842 239,224 +0.07(+1.73%)
Jan 10, 2020 3.889 3.889 3.692 3.777 409,827 -0.07(-1.94%)
Jan 09, 2020 4.066 4.066 3.842 3.851 209,684 -0.21(-5.07%)
Jan 08, 2020 4.076 4.160 4.048 4.057 228,261 -0.05(-1.14%)
Jan 07, 2020 4.150 4.160 4.029 4.104 111,740 -0.06(-1.35%)
Jan 06, 2020 3.954 4.169 3.926 4.160 126,762 +0.16(+3.97%)
Jan 03, 2020 3.945 4.038 3.907 4.001 151,372 +0.01(+0.23%)
Jan 02, 2020 4.010 4.085 3.898 3.992 152,753 +0.05(+1.18%)
Dec 31, 2019 3.889 3.978 3.875 3.945 248,613 -0.01(-0.24%)
Dec 30, 2019 3.992 4.053 3.889 3.954 170,853 -0.08(-2.08%)
Dec 27, 2019 4.225 4.253 4.010 4.038 209,567 -0.20(-4.64%)
Dec 26, 2019 4.225 4.347 4.188 4.235 174,202 +0.00(+0.00%)
Dec 24, 2019 4.085 4.328 4.085 4.235 195,874 +0.15(+3.66%)
Dec 23, 2019 3.907 4.141 3.842 4.085 255,501 +0.19(+4.80%)
Dec 20, 2019 3.870 3.898 3.814 3.898 375,809 +0.04(+0.97%)
Dec 19, 2019 3.823 3.870 3.763 3.861 134,184 +0.06(+1.47%)
Dec 18, 2019 3.833 3.954 3.786 3.805 292,834 -0.02(-0.49%)
Dec 17, 2019 3.730 3.833 3.683 3.823 311,699 +0.08(+2.25%)
Dec 16, 2019 3.748 3.805 3.692 3.739 220,151 -0.05(-1.23%)
Dec 13, 2019 3.861 3.889 3.748 3.786 132,437 -0.10(-2.64%)
Dec 12, 2019 3.870 3.917 3.795 3.889 210,284 +0.01(+0.24%)
Dec 11, 2019 3.739 3.889 3.702 3.879 245,269 +0.14(+3.75%)
Dec 10, 2019 3.692 3.748 3.646 3.739 153,066 +0.01(+0.25%)
Dec 09, 2019 3.739 3.795 3.674 3.730 177,760 -0.07(-1.72%)
Dec 06, 2019 3.711 3.805 3.664 3.795 167,525 +0.12(+3.31%)
Dec 05, 2019 3.730 3.795 3.608 3.674 176,312 -0.05(-1.26%)
Dec 04, 2019 3.758 3.781 3.674 3.720 136,708 -0.02(-0.50%)
Dec 03, 2019 3.674 3.758 3.590 3.739 283,288 +0.02(+0.50%)
Dec 02, 2019 3.917 3.917 3.706 3.720 190,563 -0.17(-4.33%)
Nov 29, 2019 3.814 3.935 3.795 3.889 122,702 +0.07(+1.96%)
Nov 27, 2019 3.730 3.847 3.711 3.814 236,204 +0.11(+3.03%)
Nov 26, 2019 3.786 3.823 3.683 3.702 475,583 -0.07(-1.98%)
Nov 25, 2019 3.552 3.777 3.552 3.777 308,100 +0.24(+6.88%)
Nov 22, 2019 3.468 3.580 3.468 3.533 266,693 +0.00(+0.00%)
Nov 21, 2019 3.487 3.571 3.440 3.533 267,853 +0.05(+1.34%)
Nov 20, 2019 3.496 3.515 3.384 3.487 288,140 -0.01(-0.27%)
Nov 19, 2019 3.562 3.562 3.337 3.496 465,951 -0.07(-1.84%)
Nov 18, 2019 3.524 3.590 3.477 3.562 152,224 +0.03(+0.79%)
Nov 15, 2019 3.590 3.590 3.440 3.533 302,316 -0.03(-0.79%)
Nov 14, 2019 3.543 3.599 3.501 3.562 341,717 +0.03(+0.79%)
Nov 13, 2019 3.477 3.552 3.350 3.533 454,649 +0.11(+3.28%)
Nov 12, 2019 3.580 3.599 3.412 3.421 302,356 -0.18(-4.94%)
Nov 11, 2019 3.683 3.725 3.440 3.599 448,629 -0.08(-2.28%)
Nov 08, 2019 3.702 3.702 3.580 3.683 399,451 -0.02(-0.51%)
Nov 07, 2019 3.786 3.869 3.692 3.702 330,845 -0.06(-1.49%)
Nov 06, 2019 3.767 3.795 3.599 3.758 498,158 -0.03(-0.74%)
Nov 05, 2019 3.861 4.104 3.767 3.786 345,654 -0.05(-1.22%)
Nov 04, 2019 4.038 4.113 3.814 3.833 417,997 -0.15(-3.76%)
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.