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 )

0.8652 -0.0040 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 8.210 8.230 7.920 8.170 643,371 -0.01(-0.12%)
Mar 30, 2022 8.620 8.640 8.151 8.180 618,718 -0.49(-5.65%)
Mar 29, 2022 8.500 8.930 8.500 8.670 722,253 +0.25(+2.97%)
Mar 28, 2022 8.120 8.440 8.030 8.420 663,958 +0.33(+4.08%)
Mar 25, 2022 8.160 8.260 8.045 8.090 387,473 -0.07(-0.86%)
Mar 24, 2022 8.210 8.240 8.080 8.160 291,215 -0.01(-0.12%)
Mar 23, 2022 8.250 8.420 8.110 8.170 319,886 -0.17(-2.04%)
Mar 22, 2022 8.280 8.390 8.180 8.340 582,879 +0.11(+1.34%)
Mar 21, 2022 8.550 8.550 8.150 8.230 346,372 -0.36(-4.19%)
Mar 18, 2022 8.470 8.720 8.400 8.590 607,133 +0.04(+0.47%)
Mar 17, 2022 8.280 8.560 8.240 8.550 458,791 +0.25(+3.01%)
Mar 16, 2022 8.060 8.380 8.000 8.300 571,596 +0.31(+3.88%)
Mar 15, 2022 7.860 8.050 7.820 7.990 381,915 +0.16(+2.04%)
Mar 14, 2022 8.040 8.040 7.730 7.830 427,042 -0.10(-1.26%)
Mar 11, 2022 8.430 8.480 7.920 7.930 483,172 -0.48(-5.71%)
Mar 10, 2022 8.480 8.645 8.350 8.410 651,950 -0.20(-2.32%)
Mar 09, 2022 8.460 8.790 8.340 8.610 563,557 +0.36(+4.36%)
Mar 08, 2022 7.970 8.370 7.950 8.250 1,038,952 +0.26(+3.25%)
Mar 07, 2022 8.370 8.370 7.970 7.990 503,095 -0.36(-4.31%)
Mar 04, 2022 8.720 8.740 8.220 8.350 298,471 -0.37(-4.24%)
Mar 03, 2022 8.680 8.910 8.610 8.720 761,869 +0.13(+1.51%)
Mar 02, 2022 8.670 8.718 8.490 8.590 731,669 -0.05(-0.58%)
Mar 01, 2022 8.710 8.880 8.545 8.640 528,827 -0.19(-2.15%)
Feb 28, 2022 8.340 8.830 8.340 8.830 460,740 +0.46(+5.50%)
Feb 25, 2022 8.210 8.410 8.270 8.370 407,882 +0.05(+0.60%)
Feb 24, 2022 7.870 8.340 7.820 8.320 714,772 +0.24(+2.97%)
Feb 23, 2022 8.280 8.428 8.010 8.080 525,470 -0.15(-1.82%)
Feb 22, 2022 8.460 8.640 8.190 8.230 637,185 -0.33(-3.86%)
Feb 18, 2022 8.560 0 -0.34(-3.82%)
Feb 17, 2022 9.040 9.130 8.825 8.900 454,808 -0.18(-1.98%)
Feb 16, 2022 9.100 9.310 8.930 9.080 838,587 +0.05(+0.55%)
Feb 15, 2022 8.850 9.030 8.610 9.030 1,211,479 +0.25(+2.85%)
Feb 14, 2022 8.580 8.990 8.580 8.780 1,151,903 +0.15(+1.74%)
Feb 11, 2022 8.470 8.770 8.420 8.630 2,065,727 +0.58(+7.20%)
Feb 10, 2022 8.020 8.380 7.960 8.050 1,753,370 -0.08(-0.98%)
Feb 09, 2022 8.200 8.720 7.800 8.130 6,837,861 -2.40(-22.79%)
Feb 08, 2022 9.960 10.64 9.925 10.53 1,067,044 +0.59(+5.94%)
Feb 07, 2022 9.980 10.24 9.910 9.940 672,677 +0.01(+0.10%)
Feb 04, 2022 9.560 10.01 9.440 9.930 714,376 +0.30(+3.12%)
Feb 03, 2022 9.810 9.550 9.630 468,111 -0.38(-3.80%)
Feb 02, 2022 10.11 10.35 9.840 10.01 574,154 -0.17(-1.67%)
Feb 01, 2022 10.14 10.24 9.890 10.18 436,148 -0.02(-0.20%)
Jan 31, 2022 9.740 10.20 10.20 467,548 +0.38(+3.87%)
Jan 28, 2022 9.720 9.830 9.340 9.820 547,683 +0.04(+0.41%)
Jan 27, 2022 10.13 10.24 9.660 9.780 432,128 -0.19(-1.91%)
Jan 26, 2022 10.75 10.77 9.960 9.970 729,308 -0.60(-5.68%)
Jan 25, 2022 10.26 10.75 10.17 10.57 546,326 +0.14(+1.34%)
Jan 24, 2022 9.520 10.49 9.440 10.43 771,407 +0.64(+6.54%)
Jan 21, 2022 10.06 10.13 9.730 9.790 670,651 -0.38(-3.74%)
Jan 20, 2022 10.45 10.75 10.15 10.17 700,893 -0.18(-1.74%)
Jan 19, 2022 10.20 10.47 10.17 10.35 360,820 +0.18(+1.77%)
Jan 18, 2022 10.45 10.50 10.17 10.17 376,042 -0.43(-4.06%)
Jan 14, 2022 10.60 0 -0.12(-1.12%)
Jan 13, 2022 10.80 11.00 10.70 10.72 347,477 -0.04(-0.37%)
Jan 12, 2022 11.04 11.10 10.74 10.76 402,146 -0.24(-2.18%)
Jan 11, 2022 11.00 11.09 10.73 11.00 637,822 +0.14(+1.29%)
Jan 10, 2022 11.07 11.07 10.77 10.86 756,134 -0.34(-3.04%)
Jan 07, 2022 11.30 11.55 11.09 11.20 515,729 -0.15(-1.32%)
Jan 06, 2022 11.26 11.58 11.02 11.35 633,512 +0.36(+3.28%)
Jan 05, 2022 11.49 11.49 10.92 10.99 944,114 -0.47(-4.10%)
Jan 04, 2022 11.21 11.53 11.15 11.46 987,435 +0.25(+2.23%)
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.