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 )

11.94 -0.05 (-0.42%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 24, 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 (%)
Dec 31, 2015 7.590 7.665 7.665 7.665 373,455 -0.05(-0.61%)
Dec 30, 2015 7.375 7.974 7.291 7.712 388,562 +0.32(+4.30%)
Dec 29, 2015 7.357 7.459 7.198 7.394 421,074 +0.06(+0.76%)
Dec 28, 2015 7.422 7.460 7.310 7.338 197,230 -0.13(-1.75%)
Dec 24, 2015 7.478 7.469 7.469 7.469 78,841 -0.03(-0.37%)
Dec 23, 2015 7.488 7.759 7.488 7.497 213,604 -0.04(-0.50%)
Dec 22, 2015 7.628 7.712 7.432 7.534 239,725 -0.13(-1.71%)
Dec 21, 2015 7.058 7.871 7.048 7.665 456,252 +0.37(+5.13%)
Dec 18, 2015 6.665 7.319 6.665 7.291 598,999 +0.59(+8.79%)
Dec 17, 2015 7.254 7.366 6.693 6.702 523,915 -0.59(-8.08%)
Dec 16, 2015 7.301 7.618 7.179 7.291 644,886 -0.07(-0.89%)
Dec 15, 2015 7.095 7.458 6.964 7.357 591,387 +0.34(+4.79%)
Dec 14, 2015 7.581 7.823 6.927 7.020 809,480 -0.57(-7.51%)
Dec 11, 2015 8.787 8.852 7.418 7.590 1,398,274 -1.85(-19.60%)
Dec 10, 2015 9.245 9.451 9.123 9.441 222,203 +0.20(+2.12%)
Dec 09, 2015 9.301 9.441 9.133 9.245 97,047 -0.11(-1.20%)
Dec 08, 2015 9.152 9.432 9.068 9.357 193,993 +0.08(+0.91%)
Dec 07, 2015 9.469 9.607 9.208 9.273 122,871 -0.35(-3.60%)
Dec 04, 2015 9.460 9.731 9.385 9.619 208,840 +0.16(+1.68%)
Dec 03, 2015 9.656 9.712 9.395 9.460 170,167 -0.16(-1.65%)
Dec 02, 2015 9.376 9.731 9.357 9.619 148,410 +0.21(+2.29%)
Dec 01, 2015 9.610 9.696 9.348 9.404 251,204 -0.20(-2.04%)
Nov 30, 2015 9.535 9.778 9.535 9.600 400,319 +0.12(+1.28%)
Nov 27, 2015 9.563 9.638 9.479 9.479 102,314 -0.08(-0.88%)
Nov 25, 2015 9.348 9.563 9.563 9.563 346,497 +0.22(+2.40%)
Nov 24, 2015 9.740 9.740 9.077 9.338 620,467 -0.43(-4.40%)
Nov 23, 2015 10.03 10.14 9.740 9.768 528,102 -0.31(-3.06%)
Nov 20, 2015 10.25 10.32 9.983 10.08 179,240 -0.09(-0.92%)
Nov 19, 2015 10.24 10.33 10.14 10.17 180,113 -0.07(-0.64%)
Nov 18, 2015 10.29 10.35 10.15 10.24 181,750 -0.04(-0.36%)
Nov 17, 2015 10.67 10.67 10.20 10.27 153,913 -0.29(-2.74%)
Nov 16, 2015 10.28 10.58 10.25 10.56 195,559 +0.27(+2.63%)
Nov 13, 2015 10.85 10.98 10.19 10.29 354,018 -0.68(-6.22%)
Nov 12, 2015 10.93 11.15 10.80 10.97 97,548 -0.05(-0.42%)
Nov 11, 2015 11.33 11.42 11.00 11.02 120,185 -0.31(-2.72%)
Nov 10, 2015 11.20 11.43 11.11 11.33 156,374 +0.09(+0.83%)
Nov 09, 2015 11.55 11.62 11.13 11.24 168,200 -0.38(-3.30%)
Nov 06, 2015 11.59 11.78 11.51 11.62 172,525 +0.02(+0.16%)
Nov 05, 2015 11.11 11.63 11.11 11.60 179,596 +0.50(+4.46%)
Nov 04, 2015 11.37 11.61 11.05 11.11 213,431 -0.21(-1.90%)
Nov 03, 2015 10.91 11.46 10.85 11.32 186,926 +0.35(+3.15%)
Nov 02, 2015 10.66 11.02 10.56 10.97 164,333 +0.31(+2.89%)
Oct 30, 2015 10.45 10.83 10.42 10.67 308,404 +0.20(+1.87%)
Oct 29, 2015 10.35 10.63 10.23 10.47 393,444 +0.07(+0.63%)
Oct 28, 2015 10.27 10.60 10.15 10.40 292,731 +0.13(+1.27%)
Oct 27, 2015 10.66 10.75 10.16 10.27 509,199 -0.43(-4.02%)
Oct 26, 2015 10.87 11.10 10.61 10.70 306,607 -0.18(-1.63%)
Oct 23, 2015 11.44 11.44 10.66 10.88 335,977 -0.53(-4.67%)
Oct 22, 2015 11.56 11.63 11.34 11.41 177,048 -0.01(-0.08%)
Oct 21, 2015 11.53 11.67 11.33 11.42 155,192 -0.01(-0.08%)
Oct 20, 2015 11.35 11.68 11.31 11.43 146,116 +0.03(+0.25%)
Oct 19, 2015 11.61 11.73 11.27 11.40 239,465 -0.23(-2.01%)
Oct 16, 2015 11.63 11.73 11.42 11.64 213,815 +0.00(+0.00%)
Oct 15, 2015 10.83 11.73 10.83 11.64 526,552 +0.96(+9.02%)
Oct 14, 2015 11.25 11.27 10.56 10.68 405,425 -0.53(-4.75%)
Oct 13, 2015 11.91 12.05 11.14 11.21 334,518 -0.69(-5.81%)
Oct 12, 2015 11.13 11.93 11.12 11.90 418,710 +0.78(+6.98%)
Oct 09, 2015 11.04 11.48 10.98 11.12 365,529 +0.14(+1.28%)
Oct 08, 2015 11.31 11.45 10.75 10.98 436,222 -0.27(-2.41%)
Oct 07, 2015 11.87 12.13 11.22 11.25 796,930 -0.59(-4.97%)
Oct 06, 2015 12.90 13.35 11.73 11.84 2,221,109 -2.71(-18.63%)
Oct 05, 2015 14.15 15.05 13.97 14.55 1,087,663 +0.40(+2.84%)
Oct 02, 2015 13.57 14.30 13.16 14.15 364,180 +0.42(+3.06%)
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.