The Container Store Group Inc (NY: TCS )

0.6003 -0.0534 (-8.17%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.6500 0.6766 0.5844 0.6003 276,588 -0.05(-8.17%)
Jun 12, 2024 0.7000 0.7088 0.6500 0.6537 218,614 -0.01(-1.01%)
Jun 11, 2024 0.6300 0.6890 0.6300 0.6604 186,817 +0.01(+1.13%)
Jun 10, 2024 0.7000 0.7001 0.6330 0.6530 165,281 -0.02(-2.61%)
Jun 07, 2024 0.7100 0.7510 0.6600 0.6705 264,176 -0.03(-4.21%)
Jun 06, 2024 0.7100 0.7486 0.6901 0.7000 321,758 -0.01(-1.41%)
Jun 05, 2024 0.6500 0.7300 0.6348 0.7100 328,643 +0.08(+11.85%)
Jun 04, 2024 0.6400 0.6879 0.6101 0.6348 234,196 -0.04(-6.25%)
Jun 03, 2024 0.7282 0.7300 0.6520 0.6771 116,266 +0.01(+1.03%)
May 31, 2024 0.6800 0.7167 0.6620 0.6702 77,847 -0.00(-0.68%)
May 30, 2024 0.6722 0.7000 0.6675 0.6748 89,807 +0.01(+1.89%)
May 29, 2024 0.6800 0.6996 0.6531 0.6623 198,819 -0.01(-1.44%)
May 28, 2024 0.7030 0.7239 0.6575 0.6720 235,502 -0.06(-7.95%)
May 24, 2024 0.7300 0.7690 0.7190 0.7300 104,155 +0.00(+0.00%)
May 23, 2024 0.7500 0.7736 0.7201 0.7300 58,765 -0.03(-3.95%)
May 22, 2024 0.7800 0.7800 0.7154 0.7600 187,171 -0.01(-1.17%)
May 21, 2024 0.6800 0.7837 0.6800 0.7690 355,296 +0.09(+13.09%)
May 20, 2024 0.8100 0.8200 0.6601 0.6800 667,160 -0.11(-13.92%)
May 17, 2024 0.8100 0.8471 0.7802 0.7900 480,739 -0.04(-5.00%)
May 16, 2024 0.8815 0.9000 0.8054 0.8316 476,037 -0.04(-4.41%)
May 15, 2024 0.9000 0.9200 0.8509 0.8700 314,653 -0.03(-3.24%)
May 14, 2024 0.9800 1.000 0.8517 0.8991 466,350 +0.02(+2.16%)
May 13, 2024 0.9582 0.9582 0.8800 0.8801 247,045 -0.03(-3.29%)
May 10, 2024 0.9900 0.9900 0.8854 0.9100 90,651 -0.07(-7.10%)
May 09, 2024 0.9100 0.9800 0.8804 0.9795 230,586 +0.09(+10.72%)
May 08, 2024 0.8999 0.9300 0.8500 0.8847 244,160 -0.00(-0.21%)
May 07, 2024 0.8759 0.9290 0.8701 0.8866 262,075 +0.00(+0.45%)
May 06, 2024 0.8800 0.9296 0.8714 0.8826 349,998 -0.01(-0.83%)
May 03, 2024 0.9100 0.9637 0.8899 0.8900 139,080 -0.02(-2.20%)
May 02, 2024 0.8500 0.9390 0.8500 0.9100 143,365 +0.06(+6.85%)
May 01, 2024 0.8400 0.8700 0.8400 0.8517 116,624 +0.01(+1.15%)
Apr 30, 2024 0.8800 0.9080 0.8301 0.8420 319,841 -0.04(-4.32%)
Apr 29, 2024 0.8700 0.9296 0.8654 0.8800 174,939 +0.01(+1.71%)
Apr 26, 2024 0.9000 0.9247 0.8601 0.8652 35,358 -0.00(-0.46%)
Apr 25, 2024 0.8800 0.9086 0.8654 0.8692 61,251 -0.02(-2.34%)
Apr 24, 2024 0.8840 0.9300 0.8840 0.8900 30,048 -0.01(-1.23%)
Apr 23, 2024 0.8800 0.9271 0.8800 0.9011 68,540 +0.02(+2.40%)
Apr 22, 2024 0.9000 0.9056 0.8600 0.8800 59,355 +0.02(+1.85%)
Apr 19, 2024 0.9200 0.9500 0.8600 0.8640 241,766 -0.06(-6.54%)
Apr 18, 2024 0.9000 0.9366 0.8700 0.9245 81,623 +0.04(+4.72%)
Apr 17, 2024 0.9400 0.9400 0.8701 0.8828 78,860 -0.03(-3.54%)
Apr 16, 2024 1.000 1.010 0.8517 0.9152 515,695 -0.09(-9.39%)
Apr 15, 2024 1.030 1.040 0.9800 1.010 143,766 +0.01(+1.30%)
Apr 12, 2024 1.030 1.060 0.9900 0.9970 306,002 -0.05(-5.05%)
Apr 11, 2024 1.010 1.060 1.000 1.050 161,199 +0.02(+1.94%)
Apr 10, 2024 1.050 1.085 1.020 1.030 72,282 -0.03(-2.83%)
Apr 09, 2024 1.060 1.100 1.040 1.060 120,501 -0.02(-1.85%)
Apr 08, 2024 1.130 1.150 1.050 1.080 266,481 -0.02(-1.82%)
Apr 05, 2024 1.090 1.130 1.080 1.100 189,635 -0.01(-0.90%)
Apr 04, 2024 1.140 1.210 1.090 1.110 234,482 +0.01(+0.91%)
Apr 03, 2024 1.110 1.140 1.100 1.100 180,790 -0.02(-1.79%)
Apr 02, 2024 1.140 1.140 1.070 1.120 222,408 -0.04(-3.45%)
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.