Skip to main content

The Container Store Group Inc (NY: TCS )

4.640 -0.600 (-11.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 52.35 55.65 51.90 54.90 42,526 +3.00(+5.78%)
Jul 28, 2023 52.50 53.25 51.83 51.90 14,911 +0.15(+0.29%)
Jul 27, 2023 52.20 53.55 51.08 51.75 19,007 +0.15(+0.29%)
Jul 26, 2023 50.25 52.05 50.10 51.60 18,973 +1.65(+3.30%)
Jul 25, 2023 49.80 50.40 48.38 49.95 22,750 +0.00(+0.00%)
Jul 24, 2023 49.05 50.40 48.15 49.95 23,696 +1.65(+3.42%)
Jul 21, 2023 48.45 49.42 48.00 48.30 18,809 +0.15(+0.31%)
Jul 20, 2023 51.90 51.90 47.92 48.15 18,966 -4.20(-8.02%)
Jul 19, 2023 49.50 52.80 49.20 52.35 33,928 +4.35(+9.06%)
Jul 18, 2023 48.00 49.58 47.92 48.00 34,162 -0.30(-0.62%)
Jul 17, 2023 48.90 50.08 47.85 48.30 22,893 -0.60(-1.23%)
Jul 14, 2023 48.60 49.20 46.80 48.90 30,504 +0.00(+0.00%)
Jul 13, 2023 48.45 49.20 47.12 48.90 24,759 +0.90(+1.87%)
Jul 12, 2023 50.25 50.70 48.00 48.00 23,367 -1.50(-3.03%)
Jul 11, 2023 48.60 49.80 48.15 49.50 21,760 +1.05(+2.17%)
Jul 10, 2023 47.25 49.65 47.25 48.45 16,254 +0.90(+1.89%)
Jul 07, 2023 47.40 48.72 47.10 47.55 11,593 +0.60(+1.28%)
Jul 06, 2023 46.35 47.33 45.67 46.95 26,210 +0.30(+0.64%)
Jul 05, 2023 48.90 49.12 46.20 46.65 32,139 -2.85(-5.76%)
Jul 03, 2023 47.85 49.73 47.85 49.50 10,577 +2.40(+5.10%)
Jun 30, 2023 47.55 47.85 46.80 47.10 43,103 +0.15(+0.32%)
Jun 29, 2023 45.75 47.25 45.75 46.95 27,209 +1.65(+3.64%)
Jun 28, 2023 46.95 47.10 44.55 45.30 34,928 -1.80(-3.82%)
Jun 27, 2023 46.95 48.00 45.30 47.10 45,314 +0.15(+0.32%)
Jun 26, 2023 44.55 48.45 44.55 46.95 70,535 +3.30(+7.56%)
Jun 23, 2023 42.45 45.67 42.08 43.65 328,381 +0.15(+0.34%)
Jun 22, 2023 42.30 43.65 40.35 43.50 36,916 +1.20(+2.84%)
Jun 21, 2023 44.25 44.25 42.15 42.30 27,684 -1.65(-3.75%)
Jun 20, 2023 42.60 44.55 41.85 43.95 45,785 +0.45(+1.03%)
Jun 16, 2023 46.05 46.05 42.15 43.50 101,059 -1.95(-4.29%)
Jun 15, 2023 43.80 45.90 43.65 45.45 29,557 +1.50(+3.41%)
Jun 14, 2023 45.00 46.20 43.65 43.95 49,358 -1.65(-3.62%)
Jun 13, 2023 45.60 47.25 45.15 45.60 35,297 +0.30(+0.66%)
Jun 12, 2023 46.65 46.95 43.65 45.30 78,717 -1.35(-2.89%)
Jun 09, 2023 50.85 50.85 46.65 46.65 116,828 -4.80(-9.33%)
Jun 08, 2023 46.65 52.20 45.83 51.45 92,350 +4.65(+9.94%)
Jun 07, 2023 43.65 48.30 42.60 46.80 62,961 +3.45(+7.96%)
Jun 06, 2023 41.40 44.40 41.25 43.35 43,335 +1.20(+2.85%)
Jun 05, 2023 41.40 43.20 40.50 42.15 45,578 +1.35(+3.31%)
Jun 02, 2023 37.95 41.25 37.95 40.80 46,423 +3.60(+9.68%)
Jun 01, 2023 36.60 37.42 35.70 37.20 27,641 +0.30(+0.81%)
May 31, 2023 37.05 37.20 35.85 36.90 28,948 -0.15(-0.40%)
May 30, 2023 35.70 37.20 35.33 37.05 50,778 +1.80(+5.11%)
May 26, 2023 34.20 35.70 33.41 35.25 29,204 +1.05(+3.07%)
May 25, 2023 35.25 35.70 33.75 34.20 33,963 -1.80(-5.00%)
May 24, 2023 36.15 36.60 34.12 36.00 50,824 -0.15(-0.41%)
May 23, 2023 34.50 37.64 34.20 36.15 72,146 +2.70(+8.07%)
May 22, 2023 34.05 34.05 32.25 33.45 90,794 -0.15(-0.45%)
May 19, 2023 37.35 37.35 33.20 33.60 86,198 -4.05(-10.76%)
May 18, 2023 38.85 39.30 37.50 37.65 46,573 -0.75(-1.95%)
May 17, 2023 34.50 39.75 33.75 38.40 143,349 -2.25(-5.54%)
May 16, 2023 42.75 42.98 40.05 40.65 53,265 -2.10(-4.91%)
May 15, 2023 42.45 43.65 41.85 42.75 45,593 +0.15(+0.35%)
May 12, 2023 44.55 44.55 42.15 42.60 18,602 -2.10(-4.70%)
May 11, 2023 43.20 45.00 42.60 44.70 18,797 +1.35(+3.11%)
May 10, 2023 46.20 46.20 42.90 43.35 19,035 -1.80(-3.99%)
May 09, 2023 44.55 45.30 44.10 45.15 15,335 +0.00(+0.00%)
May 08, 2023 45.00 46.65 44.57 45.15 26,938 +0.90(+2.03%)
May 05, 2023 42.75 44.55 41.70 44.25 21,945 +2.25(+5.36%)
May 04, 2023 42.15 43.18 41.25 42.00 28,596 -0.75(-1.75%)
May 03, 2023 44.25 45.00 42.60 42.75 24,577 -1.35(-3.06%)
May 02, 2023 45.00 45.00 42.15 44.10 47,090 -0.75(-1.67%)
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.