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 )

0.9795 +0.0948 (+10.72%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2014 32.68 34.50 32.31 33.95 511,177 +1.27(+3.89%)
Mar 28, 2014 31.97 33.00 31.66 32.68 397,669 +0.71(+2.22%)
Mar 27, 2014 31.92 32.01 31.01 31.97 479,621 -0.11(-0.34%)
Mar 26, 2014 33.13 33.47 31.64 32.08 711,806 -0.99(-2.99%)
Mar 25, 2014 34.24 34.26 32.89 33.07 1,080,973 -0.79(-2.33%)
Mar 24, 2014 34.50 34.81 33.20 33.86 457,981 -0.61(-1.77%)
Mar 21, 2014 35.64 35.90 34.17 34.47 1,063,829 -1.09(-3.07%)
Mar 20, 2014 34.94 35.68 34.50 35.56 211,206 +0.58(+1.66%)
Mar 19, 2014 35.84 36.00 34.82 34.98 157,365 -0.84(-2.35%)
Mar 18, 2014 35.49 36.30 35.18 35.82 234,496 +0.41(+1.16%)
Mar 17, 2014 35.43 35.68 35.10 35.41 159,887 +0.13(+0.37%)
Mar 14, 2014 34.69 35.88 34.69 35.28 347,161 +0.20(+0.57%)
Mar 13, 2014 35.71 35.98 34.38 35.08 424,440 -0.35(-0.99%)
Mar 12, 2014 33.80 36.27 33.50 35.43 591,896 +1.33(+3.90%)
Mar 11, 2014 34.83 34.90 33.70 34.10 551,735 -0.66(-1.90%)
Mar 10, 2014 34.66 35.10 34.08 34.76 440,575 -0.10(-0.29%)
Mar 07, 2014 35.89 35.89 34.69 34.86 280,962 -0.94(-2.63%)
Mar 06, 2014 36.75 37.25 35.57 35.80 260,706 -0.25(-0.69%)
Mar 05, 2014 36.26 36.55 35.68 36.05 151,366 -0.20(-0.55%)
Mar 04, 2014 35.74 36.50 35.29 36.25 347,667 +0.87(+2.46%)
Mar 03, 2014 35.40 36.25 35.04 35.38 236,617 -0.43(-1.20%)
Feb 28, 2014 36.01 36.30 35.41 35.81 258,810 -0.16(-0.44%)
Feb 27, 2014 34.90 36.10 34.50 35.97 315,294 +1.04(+2.98%)
Feb 26, 2014 33.69 35.25 33.32 34.93 633,483 +1.62(+4.86%)
Feb 25, 2014 33.65 33.98 32.80 33.31 543,558 -0.80(-2.35%)
Feb 24, 2014 33.67 34.47 33.04 34.11 1,427,083 -1.06(-3.01%)
Feb 21, 2014 35.51 35.96 35.04 35.17 240,904 -0.48(-1.35%)
Feb 20, 2014 35.71 36.15 35.50 35.65 296,587 -0.16(-0.45%)
Feb 19, 2014 36.90 37.01 35.51 35.81 327,179 -1.08(-2.93%)
Feb 18, 2014 37.24 37.83 36.71 36.89 248,898 -0.07(-0.19%)
Feb 14, 2014 37.82 36.96 36.96 36.96 257,800 +0.53(+1.45%)
Feb 13, 2014 37.00 37.00 35.91 36.43 663,031 -1.03(-2.75%)
Feb 12, 2014 39.22 39.38 37.25 37.46 514,597 -1.69(-4.32%)
Feb 11, 2014 38.55 39.48 38.19 39.15 426,929 +0.97(+2.54%)
Feb 10, 2014 38.60 38.95 37.68 38.18 310,193 -0.24(-0.62%)
Feb 07, 2014 37.14 38.79 37.14 38.42 605,643 +1.39(+3.75%)
Feb 06, 2014 35.77 37.46 35.49 37.03 356,724 +1.27(+3.55%)
Feb 05, 2014 36.45 36.50 35.42 35.76 358,157 -0.99(-2.69%)
Feb 04, 2014 36.15 37.48 36.07 36.75 465,544 +0.61(+1.69%)
Feb 03, 2014 36.80 37.40 34.50 36.14 785,414 -0.61(-1.66%)
Jan 31, 2014 36.15 36.76 35.51 36.75 363,229 -0.07(-0.19%)
Jan 30, 2014 35.79 37.00 35.53 36.82 430,492 +1.37(+3.86%)
Jan 29, 2014 36.14 36.20 34.23 35.45 703,403 -1.04(-2.85%)
Jan 28, 2014 38.04 38.19 36.11 36.49 489,670 -1.25(-3.31%)
Jan 27, 2014 38.06 38.63 37.50 37.74 234,635 -0.21(-0.55%)
Jan 24, 2014 38.00 38.40 37.00 37.95 570,480 -0.05(-0.13%)
Jan 23, 2014 38.74 38.75 37.75 38.00 311,308 -0.43(-1.12%)
Jan 22, 2014 38.50 38.67 38.25 38.43 251,077 +0.00(+0.00%)
Jan 21, 2014 38.99 38.99 38.10 38.43 343,389 +0.05(+0.13%)
Jan 17, 2014 39.20 38.38 38.38 38.38 408,500 -0.53(-1.36%)
Jan 16, 2014 39.90 39.97 38.03 38.91 588,547 -0.49(-1.24%)
Jan 15, 2014 38.76 39.82 38.54 39.40 570,886 +1.22(+3.20%)
Jan 14, 2014 39.60 39.67 37.60 38.18 692,498 -0.91(-2.33%)
Jan 13, 2014 40.48 40.60 39.00 39.09 1,224,013 -0.36(-0.91%)
Jan 10, 2014 38.47 39.74 38.10 39.45 1,114,514 +1.35(+3.54%)
Jan 09, 2014 40.35 40.50 36.50 38.10 2,167,678 -0.91(-2.33%)
Jan 08, 2014 41.23 41.50 38.69 39.01 4,934,886 -6.78(-14.81%)
Jan 07, 2014 43.84 45.79 43.12 45.79 1,635,610 +2.81(+6.54%)
Jan 06, 2014 44.67 45.00 42.76 42.98 1,101,318 +0.32(+0.75%)
Jan 03, 2014 44.79 45.18 41.78 42.66 1,247,859 -1.12(-2.56%)
Jan 02, 2014 46.87 46.87 43.78 43.78 798,678 -2.83(-6.07%)
Dec 31, 2013 46.29 46.61 46.61 46.61 460,800 +0.63(+1.37%)
Dec 30, 2013 43.60 46.28 43.60 45.98 569,534 +2.46(+5.65%)
Dec 27, 2013 43.71 43.80 43.05 43.52 322,190 +0.78(+1.82%)
Dec 26, 2013 43.65 43.65 42.31 42.74 364,665 -0.59(-1.36%)
Dec 24, 2013 43.20 43.49 42.96 43.33 185,298 +0.45(+1.05%)
Dec 23, 2013 42.44 43.35 41.84 42.88 729,252 +1.60(+3.88%)
Dec 20, 2013 40.86 42.41 38.60 41.28 3,052,893 +1.03(+2.56%)
Dec 19, 2013 43.51 43.60 40.22 40.25 1,589,835 -3.56(-8.13%)
Dec 18, 2013 42.80 43.96 42.52 43.81 637,696 +1.41(+3.33%)
Dec 17, 2013 41.41 42.43 40.82 42.40 612,312 +1.24(+3.01%)
Dec 16, 2013 40.01 41.36 39.52 41.16 587,320 +1.80(+4.57%)
Dec 13, 2013 38.75 39.57 38.75 39.36 418,866 +0.62(+1.60%)
Dec 12, 2013 38.00 38.88 37.85 38.74 379,499 +0.46(+1.20%)
Dec 11, 2013 39.45 39.45 37.62 38.28 551,025 -1.37(-3.46%)
Dec 10, 2013 41.64 42.00 39.48 39.65 573,380 -2.00(-4.80%)
Dec 09, 2013 42.89 43.21 41.30 41.65 271,847 -0.85(-2.00%)
Dec 06, 2013 44.49 44.70 42.31 42.50 344,437 -0.70(-1.62%)
Dec 05, 2013 42.24 43.46 41.75 43.20 325,569 +1.38(+3.30%)
Dec 04, 2013 43.83 44.51 41.48 41.82 530,131 -1.31(-3.04%)
Dec 03, 2013 43.50 43.69 42.22 43.13 355,394 +0.04(+0.09%)
Dec 02, 2013 41.60 43.52 41.28 43.09 458,131 +2.40(+5.90%)
Nov 29, 2013 41.34 41.70 40.50 40.69 169,896 +0.21(+0.52%)
Nov 27, 2013 41.14 41.50 40.35 40.48 413,669 +0.42(+1.05%)
Nov 26, 2013 39.10 40.30 38.71 40.06 789,381 +1.86(+4.87%)
Nov 25, 2013 37.99 39.00 37.76 38.20 370,750 +0.84(+2.25%)
Nov 22, 2013 35.60 37.60 35.27 37.36 434,786 +2.17(+6.17%)
Nov 21, 2013 34.95 35.30 34.28 35.19 394,386 +1.05(+3.08%)
Nov 20, 2013 35.98 35.98 33.75 34.14 417,611 -1.02(-2.90%)
Nov 19, 2013 37.78 38.13 34.95 35.16 815,260 -2.48(-6.59%)
Nov 18, 2013 34.75 38.32 34.28 37.64 668,421 +4.09(+12.19%)
Nov 15, 2013 33.75 33.85 33.33 33.55 926,046 -0.10(-0.30%)
Nov 14, 2013 34.15 34.25 33.54 33.65 586,349 -0.34(-1.00%)
Nov 12, 2013 34.54 34.54 33.75 33.99 331,404 -0.25(-0.73%)
Nov 11, 2013 35.35 35.35 33.92 34.24 430,483 -0.71(-2.03%)
Nov 08, 2013 35.30 35.46 34.73 34.95 488,279 -0.36(-1.02%)
Nov 07, 2013 36.80 36.80 34.12 35.31 883,039 -0.59(-1.64%)
Nov 06, 2013 35.61 36.49 35.61 35.90 549,572 +0.55(+1.56%)
Nov 05, 2013 35.11 35.50 34.82 35.35 337,740 +0.00(+0.00%)
Nov 04, 2013 36.80 36.80 34.69 35.35 1,586,558 -0.85(-2.35%)
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.