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, 2016 6.040 6.050 5.770 5.870 266,911 -0.20(-3.29%)
Mar 30, 2016 5.990 6.220 5.940 6.070 291,604 +0.13(+2.19%)
Mar 29, 2016 5.970 6.000 5.770 5.940 282,261 -0.11(-1.82%)
Mar 28, 2016 5.970 6.130 5.690 6.050 185,610 +0.13(+2.20%)
Mar 24, 2016 5.660 5.920 5.920 5.920 198,600 +0.18(+3.14%)
Mar 23, 2016 6.010 6.030 5.390 5.740 319,024 -0.29(-4.81%)
Mar 22, 2016 6.270 6.335 6.000 6.030 170,060 -0.28(-4.44%)
Mar 21, 2016 6.270 6.426 6.030 6.310 297,324 +0.03(+0.48%)
Mar 18, 2016 6.080 6.320 5.970 6.280 348,199 +0.30(+5.02%)
Mar 17, 2016 5.690 6.130 5.620 5.980 321,544 +0.39(+6.98%)
Mar 16, 2016 5.600 5.735 5.520 5.590 183,529 +0.00(+0.00%)
Mar 15, 2016 6.000 6.030 5.566 5.590 163,848 -0.42(-6.99%)
Mar 14, 2016 6.070 6.140 5.830 6.010 143,676 -0.06(-0.99%)
Mar 11, 2016 5.780 6.140 5.750 6.070 187,851 +0.36(+6.30%)
Mar 10, 2016 5.880 5.900 5.620 5.710 197,031 -0.15(-2.56%)
Mar 09, 2016 5.890 6.050 5.810 5.860 151,120 -0.01(-0.17%)
Mar 08, 2016 6.470 6.590 5.850 5.870 382,167 -0.68(-10.38%)
Mar 07, 2016 6.060 6.580 6.040 6.550 346,911 +0.43(+7.03%)
Mar 04, 2016 5.920 6.360 5.820 6.120 522,589 +0.23(+3.90%)
Mar 03, 2016 5.420 6.040 5.420 5.890 1,248,203 +0.44(+8.07%)
Mar 02, 2016 5.330 5.490 5.330 5.450 344,961 +0.04(+0.74%)
Mar 01, 2016 5.410 5.580 5.320 5.410 487,450 +0.00(+0.00%)
Feb 29, 2016 5.280 5.700 5.274 5.410 445,996 +0.14(+2.66%)
Feb 26, 2016 5.120 5.440 5.080 5.270 369,933 +0.16(+3.13%)
Feb 25, 2016 5.130 5.230 4.940 5.110 305,822 -0.01(-0.20%)
Feb 24, 2016 5.250 5.250 5.045 5.120 394,471 -0.14(-2.66%)
Feb 23, 2016 5.350 5.350 5.190 5.260 380,144 -0.06(-1.13%)
Feb 22, 2016 5.370 5.380 5.225 5.320 362,139 +0.11(+2.11%)
Feb 19, 2016 5.210 5.230 5.020 5.210 453,491 -0.01(-0.19%)
Feb 18, 2016 5.070 5.280 4.910 5.220 452,494 +0.19(+3.78%)
Feb 17, 2016 4.850 5.330 4.800 5.030 561,939 +0.25(+5.23%)
Feb 16, 2016 4.520 4.990 4.520 4.780 1,019,200 +0.34(+7.66%)
Feb 12, 2016 3.980 4.440 4.440 4.440 410,200 +0.51(+12.98%)
Feb 11, 2016 3.950 4.030 3.770 3.930 276,246 -0.08(-2.00%)
Feb 10, 2016 4.030 4.250 3.970 4.010 310,697 +0.01(+0.25%)
Feb 09, 2016 4.040 4.090 3.970 4.000 326,102 -0.11(-2.68%)
Feb 08, 2016 4.050 4.230 3.940 4.110 351,649 +0.04(+0.98%)
Feb 05, 2016 4.200 4.260 4.065 4.070 251,578 -0.13(-3.10%)
Feb 04, 2016 4.090 4.280 4.040 4.200 440,625 +0.12(+2.94%)
Feb 03, 2016 4.190 4.190 3.930 4.080 339,561 -0.04(-0.97%)
Feb 02, 2016 4.320 4.320 4.080 4.120 261,260 -0.21(-4.85%)
Feb 01, 2016 4.310 4.380 4.170 4.330 322,178 +0.01(+0.23%)
Jan 29, 2016 4.170 4.359 4.160 4.320 542,175 +0.16(+3.85%)
Jan 28, 2016 4.410 4.450 4.130 4.160 256,346 -0.19(-4.37%)
Jan 27, 2016 4.450 4.560 4.340 4.350 325,675 -0.06(-1.36%)
Jan 26, 2016 4.200 4.520 4.150 4.410 424,417 +0.25(+6.01%)
Jan 25, 2016 4.520 4.560 4.140 4.160 449,193 -0.43(-9.37%)
Jan 22, 2016 4.920 5.030 4.575 4.590 423,811 -0.19(-3.97%)
Jan 21, 2016 4.520 5.100 4.510 4.780 615,060 +0.24(+5.29%)
Jan 20, 2016 4.330 4.600 4.090 4.540 714,435 +0.14(+3.18%)
Jan 19, 2016 4.630 4.680 4.280 4.400 641,882 -0.22(-4.76%)
Jan 15, 2016 4.650 4.620 4.620 4.620 800,500 -0.16(-3.35%)
Jan 14, 2016 4.790 4.870 4.650 4.780 595,189 -0.01(-0.21%)
Jan 13, 2016 4.930 5.150 4.785 4.790 1,732,402 -0.14(-2.84%)
Jan 12, 2016 4.600 5.030 4.600 4.930 1,748,278 +0.47(+10.54%)
Jan 11, 2016 4.230 4.540 4.230 4.460 2,231,984 +0.24(+5.69%)
Jan 08, 2016 5.120 5.150 4.020 4.220 8,768,598 -2.96(-41.23%)
Jan 07, 2016 7.460 7.950 7.060 7.180 1,051,300 -0.39(-5.15%)
Jan 06, 2016 7.610 7.710 7.360 7.570 282,104 -0.19(-2.45%)
Jan 05, 2016 8.200 8.250 7.610 7.760 372,384 -0.41(-5.02%)
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.