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 )

0.8517 +0.0097 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 7.660 7.870 7.590 7.650 259,760 -0.03(-0.39%)
Apr 28, 2022 7.520 7.710 7.370 7.680 227,375 +0.21(+2.81%)
Apr 27, 2022 7.490 7.615 7.395 7.470 270,301 -0.06(-0.80%)
Apr 26, 2022 7.790 7.840 7.500 7.530 303,469 -0.33(-4.20%)
Apr 25, 2022 7.600 7.870 7.520 7.860 301,976 +0.17(+2.21%)
Apr 22, 2022 7.890 7.890 7.640 7.690 301,402 -0.21(-2.66%)
Apr 21, 2022 8.140 8.140 7.830 7.900 285,285 -0.09(-1.13%)
Apr 20, 2022 8.290 8.300 7.970 7.990 163,037 -0.17(-2.08%)
Apr 19, 2022 8.080 8.310 7.970 8.160 314,148 +0.15(+1.87%)
Apr 18, 2022 8.300 8.320 7.920 8.010 432,818 -0.27(-3.26%)
Apr 14, 2022 8.230 8.570 8.130 8.280 373,873 +0.11(+1.35%)
Apr 13, 2022 7.740 8.180 7.710 8.170 559,253 +0.46(+5.97%)
Apr 12, 2022 7.950 8.141 7.665 7.710 316,648 -0.15(-1.91%)
Apr 11, 2022 7.790 8.040 7.690 7.860 384,901 +0.05(+0.64%)
Apr 08, 2022 7.820 8.055 7.770 7.810 269,116 +0.02(+0.26%)
Apr 07, 2022 8.020 8.120 7.600 7.790 503,848 -0.28(-3.47%)
Apr 06, 2022 8.050 8.110 7.900 8.070 399,025 -0.14(-1.71%)
Apr 05, 2022 8.380 8.450 8.120 8.210 285,710 -0.10(-1.20%)
Apr 04, 2022 8.120 8.390 8.100 8.310 408,175 +0.19(+2.34%)
Apr 01, 2022 8.190 8.330 8.090 8.120 430,671 -0.05(-0.61%)
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%)
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.