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 )

9.340 -0.300 (-3.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2018 6.375 7.329 5.347 5.525 4,078,756 -3.87(-41.19%)
Oct 30, 2018 9.021 9.423 9.021 9.395 309,068 +0.34(+3.72%)
Oct 29, 2018 9.067 9.282 8.946 9.058 137,839 +0.11(+1.25%)
Oct 26, 2018 8.927 9.095 8.712 8.946 312,265 -0.10(-1.14%)
Oct 25, 2018 9.011 9.479 8.997 9.049 246,245 +0.10(+1.15%)
Oct 24, 2018 9.516 9.628 8.880 8.946 407,400 -0.59(-6.18%)
Oct 23, 2018 9.180 9.600 8.890 9.535 452,894 +0.23(+2.51%)
Oct 22, 2018 9.292 9.563 9.254 9.301 232,120 +0.05(+0.51%)
Oct 19, 2018 9.740 9.740 9.198 9.254 334,837 -0.47(-4.81%)
Oct 18, 2018 9.825 10.06 9.694 9.722 177,322 -0.16(-1.61%)
Oct 17, 2018 10.01 10.01 9.731 9.881 277,007 -0.16(-1.58%)
Oct 16, 2018 9.712 10.05 9.600 10.04 180,234 +0.38(+3.97%)
Oct 15, 2018 9.338 9.853 9.338 9.656 199,024 +0.32(+3.40%)
Oct 12, 2018 9.656 9.722 9.217 9.338 192,665 -0.16(-1.67%)
Oct 11, 2018 9.525 9.862 9.460 9.497 172,459 +0.00(+0.00%)
Oct 10, 2018 9.675 9.862 9.413 9.497 265,973 -0.20(-2.03%)
Oct 09, 2018 9.451 9.815 9.416 9.694 312,104 +0.19(+1.97%)
Oct 08, 2018 9.553 9.862 9.469 9.507 293,585 -0.07(-0.78%)
Oct 05, 2018 9.591 9.834 9.483 9.582 268,618 +0.00(+0.00%)
Oct 04, 2018 9.666 9.768 9.367 9.582 268,284 -0.11(-1.16%)
Oct 03, 2018 9.619 9.731 9.507 9.694 190,216 +0.10(+1.07%)
Oct 02, 2018 9.731 9.778 9.469 9.591 239,682 -0.17(-1.72%)
Oct 01, 2018 10.38 10.40 9.675 9.759 257,893 -0.62(-5.95%)
Sep 28, 2018 10.18 10.48 10.13 10.38 463,744 +0.16(+1.56%)
Sep 27, 2018 10.11 10.25 10.03 10.22 184,330 +0.10(+1.02%)
Sep 26, 2018 10.19 10.39 10.11 10.11 216,374 -0.07(-0.64%)
Sep 25, 2018 10.62 10.62 10.05 10.18 312,867 -0.36(-3.46%)
Sep 24, 2018 10.48 10.72 10.43 10.54 250,576 +0.08(+0.80%)
Sep 21, 2018 10.28 10.66 10.24 10.46 433,469 +0.20(+1.91%)
Sep 20, 2018 9.955 10.31 9.881 10.26 251,810 +0.07(+0.73%)
Sep 19, 2018 9.974 10.23 9.974 10.19 196,074 +0.17(+1.68%)
Sep 18, 2018 10.06 10.28 9.843 10.02 247,218 +0.01(+0.09%)
Sep 17, 2018 10.00 10.05 9.783 10.01 214,229 +0.02(+0.19%)
Sep 14, 2018 10.20 10.20 9.834 9.993 165,386 -0.24(-2.37%)
Sep 13, 2018 10.24 10.31 10.07 10.24 159,120 +0.03(+0.28%)
Sep 12, 2018 10.37 10.48 9.946 10.21 140,768 -0.16(-1.53%)
Sep 11, 2018 10.09 10.40 10.01 10.37 202,076 +0.27(+2.68%)
Sep 10, 2018 10.00 10.12 9.601 10.10 376,238 -0.03(-0.28%)
Sep 07, 2018 10.47 10.64 10.01 10.12 171,590 -0.39(-3.73%)
Sep 06, 2018 10.75 10.82 10.49 10.52 138,905 -0.17(-1.58%)
Sep 05, 2018 10.63 10.77 10.48 10.68 196,598 +0.05(+0.44%)
Sep 04, 2018 10.52 10.86 10.45 10.64 337,307 +0.07(+0.71%)
Aug 31, 2018 10.56 10.56 10.56 0 +0.21(+2.08%)
Aug 30, 2018 10.47 10.47 10.08 10.35 255,728 -0.12(-1.16%)
Aug 29, 2018 10.40 10.50 10.28 10.47 234,963 +0.04(+0.36%)
Aug 28, 2018 10.51 10.62 10.39 10.43 173,914 +0.00(+0.00%)
Aug 27, 2018 10.52 10.58 10.41 10.43 185,135 -0.01(-0.09%)
Aug 24, 2018 10.42 10.55 10.23 10.44 212,669 +0.00(+0.00%)
Aug 23, 2018 10.54 10.61 10.40 10.44 170,279 -0.14(-1.32%)
Aug 22, 2018 10.62 10.79 10.44 10.58 267,942 -0.01(-0.09%)
Aug 21, 2018 10.54 10.74 10.49 10.59 242,372 +0.11(+1.07%)
Aug 20, 2018 10.61 10.67 10.25 10.48 237,829 -0.07(-0.62%)
Aug 17, 2018 10.39 10.56 10.18 10.54 371,209 +0.12(+1.17%)
Aug 16, 2018 10.34 10.71 10.29 10.42 245,437 +0.20(+1.92%)
Aug 15, 2018 10.87 10.87 10.10 10.23 522,895 -0.74(-6.74%)
Aug 14, 2018 11.27 11.61 10.90 10.96 637,399 -0.27(-2.41%)
Aug 13, 2018 10.64 11.47 10.60 11.24 846,174 +0.60(+5.62%)
Aug 10, 2018 10.32 10.68 10.20 10.64 278,995 +0.29(+2.80%)
Aug 09, 2018 10.39 10.73 10.29 10.35 385,116 +0.07(+0.73%)
Aug 08, 2018 10.11 10.54 9.909 10.27 609,221 +0.17(+1.67%)
Aug 07, 2018 9.862 10.37 9.768 10.11 660,808 +0.21(+2.17%)
Aug 06, 2018 10.19 10.78 9.787 9.890 1,112,127 -0.30(-2.94%)
Aug 03, 2018 9.348 10.23 9.217 10.19 1,072,334 +0.82(+8.78%)
Aug 02, 2018 8.740 9.488 8.665 9.367 2,149,066 +0.41(+4.59%)
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.