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 (%)
Jul 31, 2019 6.543 6.543 5.384 5.712 1,100,297 -0.40(-6.57%)
Jul 30, 2019 5.955 6.151 5.917 6.113 460,648 +0.10(+1.71%)
Jul 29, 2019 5.833 6.029 5.805 6.011 342,706 +0.15(+2.55%)
Jul 26, 2019 5.674 5.889 5.589 5.861 887,479 +0.21(+3.81%)
Jul 25, 2019 5.768 5.833 5.627 5.646 457,201 -0.13(-2.27%)
Jul 24, 2019 5.927 5.969 5.721 5.777 500,086 -0.15(-2.52%)
Jul 23, 2019 5.917 5.983 5.824 5.927 229,814 +0.02(+0.32%)
Jul 22, 2019 6.104 6.104 5.870 5.908 238,992 -0.22(-3.51%)
Jul 19, 2019 6.170 6.226 6.039 6.123 125,911 -0.05(-0.76%)
Jul 18, 2019 6.123 6.198 5.992 6.170 258,723 +0.03(+0.46%)
Jul 17, 2019 6.553 6.553 6.123 6.142 304,764 -0.44(-6.68%)
Jul 16, 2019 6.366 6.600 6.366 6.581 379,770 +0.18(+2.77%)
Jul 15, 2019 6.525 6.525 6.282 6.403 356,078 -0.11(-1.72%)
Jul 12, 2019 6.525 6.758 6.398 6.515 310,232 -0.04(-0.57%)
Jul 11, 2019 6.861 6.899 6.525 6.553 400,585 -0.40(-5.78%)
Jul 10, 2019 7.151 7.189 6.883 6.955 231,875 -0.21(-2.87%)
Jul 09, 2019 6.973 7.170 6.973 7.160 160,849 +0.13(+1.86%)
Jul 08, 2019 7.170 7.198 6.973 7.030 287,335 -0.20(-2.72%)
Jul 05, 2019 6.721 7.254 6.656 7.226 324,460 +0.48(+7.06%)
Jul 03, 2019 6.889 6.908 6.712 6.749 143,134 -0.12(-1.77%)
Jul 02, 2019 7.114 7.179 6.796 6.871 192,926 -0.28(-3.92%)
Jul 01, 2019 6.889 7.170 6.889 7.151 380,310 +0.31(+4.51%)
Jun 28, 2019 6.796 6.871 6.674 6.843 300,069 +0.08(+1.24%)
Jun 27, 2019 6.656 6.758 6.520 6.758 236,772 +0.11(+1.69%)
Jun 26, 2019 6.758 6.805 6.562 6.646 181,399 -0.07(-0.98%)
Jun 25, 2019 6.768 6.809 6.609 6.712 257,939 -0.06(-0.83%)
Jun 24, 2019 7.151 7.151 6.740 6.768 231,314 -0.41(-5.73%)
Jun 21, 2019 7.160 7.226 6.973 7.179 281,134 +0.03(+0.39%)
Jun 20, 2019 7.263 7.338 7.142 7.151 213,491 -0.05(-0.65%)
Jun 19, 2019 7.273 7.296 7.058 7.198 239,864 -0.09(-1.28%)
Jun 18, 2019 6.927 7.329 6.880 7.291 570,698 +0.39(+5.69%)
Jun 17, 2019 6.964 7.002 6.834 6.899 198,696 -0.06(-0.81%)
Jun 14, 2019 6.880 7.020 6.805 6.955 240,269 +0.07(+0.95%)
Jun 13, 2019 6.833 6.899 6.749 6.889 263,377 +0.11(+1.66%)
Jun 12, 2019 6.665 6.805 6.646 6.777 221,206 +0.11(+1.68%)
Jun 11, 2019 6.656 6.730 6.525 6.665 371,244 +0.04(+0.56%)
Jun 10, 2019 6.730 6.861 6.600 6.628 351,627 -0.10(-1.53%)
Jun 07, 2019 6.824 6.852 6.628 6.730 279,958 -0.07(-1.10%)
Jun 06, 2019 6.833 6.973 6.693 6.805 382,574 -0.04(-0.55%)
Jun 05, 2019 7.151 7.291 6.777 6.843 639,107 -0.26(-3.68%)
Jun 04, 2019 6.656 7.282 6.656 7.104 874,767 +0.52(+7.95%)
Jun 03, 2019 6.515 6.740 6.506 6.581 457,817 +0.01(+0.14%)
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%)
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.