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 )

4.130 -0.260 (-5.92%)
Official Closing Price Updated: 4:10 PM EST, Nov 18, 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 (%)
Nov 18, 2024 4.500 4.500 4.100 4.130 128,722 -0.26(-5.92%)
Nov 15, 2024 5.290 5.350 4.360 4.390 144,106 -0.78(-15.09%)
Nov 14, 2024 5.410 5.660 5.150 5.170 114,225 -0.27(-4.96%)
Nov 13, 2024 5.000 5.500 4.730 5.440 275,566 +0.71(+15.01%)
Nov 12, 2024 4.500 5.000 4.470 4.730 116,830 +0.22(+4.88%)
Nov 11, 2024 4.410 4.710 4.360 4.510 90,927 +0.15(+3.44%)
Nov 08, 2024 4.470 4.615 4.330 4.360 40,176 -0.18(-3.96%)
Nov 07, 2024 4.430 4.744 4.230 4.540 91,266 +0.05(+1.11%)
Nov 06, 2024 4.750 4.860 4.301 4.490 111,179 -0.37(-7.61%)
Nov 05, 2024 4.520 5.100 4.320 4.860 103,576 +0.22(+4.74%)
Nov 04, 2024 4.560 4.980 4.360 4.640 197,635 +0.14(+3.11%)
Nov 01, 2024 4.710 4.890 4.220 4.500 295,976 -0.14(-3.02%)
Oct 31, 2024 5.390 5.500 3.500 4.640 1,262,077 -0.60(-11.45%)
Oct 30, 2024 8.030 8.030 4.803 5.240 1,105,540 -3.15(-37.54%)
Oct 29, 2024 9.970 9.970 8.300 8.390 171,658 -1.19(-12.42%)
Oct 28, 2024 9.390 10.23 9.150 9.580 114,715 +0.01(+0.10%)
Oct 25, 2024 10.10 10.80 9.370 9.570 89,248 -0.68(-6.63%)
Oct 24, 2024 10.78 11.19 9.530 10.25 152,365 -0.88(-7.91%)
Oct 23, 2024 12.00 12.41 10.87 11.13 114,045 -0.87(-7.25%)
Oct 22, 2024 12.15 12.49 11.80 12.00 103,850 -0.07(-0.58%)
Oct 21, 2024 11.79 12.27 11.31 12.07 78,672 +0.07(+0.58%)
Oct 18, 2024 11.42 12.84 11.42 12.00 127,303 +0.20(+1.69%)
Oct 17, 2024 12.18 12.28 11.39 11.80 78,694 -0.20(-1.67%)
Oct 16, 2024 13.76 13.86 11.82 12.00 359,360 +1.30(+12.15%)
Oct 15, 2024 13.56 13.56 10.44 10.70 137,271 -2.66(-19.91%)
Oct 14, 2024 16.92 18.64 13.16 13.36 177,552 -3.82(-22.24%)
Oct 11, 2024 10.44 18.18 10.44 17.18 457,333 +7.01(+68.93%)
Oct 10, 2024 10.69 10.73 9.695 10.17 47,913 -0.70(-6.44%)
Oct 09, 2024 9.150 10.94 9.150 10.87 87,525 +1.64(+17.77%)
Oct 08, 2024 10.08 10.43 8.610 9.230 50,777 -0.94(-9.24%)
Oct 07, 2024 8.000 10.77 7.550 10.17 269,806 +2.48(+32.26%)
Oct 04, 2024 8.020 8.020 7.570 7.690 13,805 -0.18(-2.29%)
Oct 03, 2024 8.820 8.925 7.657 7.870 63,634 -1.06(-11.87%)
Oct 02, 2024 9.310 9.330 8.800 8.930 73,092 -0.14(-1.54%)
Oct 01, 2024 9.090 9.350 8.895 9.070 7,278 -0.19(-2.05%)
Sep 30, 2024 9.500 9.500 8.870 9.260 93,250 -0.08(-0.86%)
Sep 27, 2024 9.750 9.990 9.290 9.340 44,935 -0.30(-3.11%)
Sep 26, 2024 10.00 10.20 9.230 9.640 44,025 -0.16(-1.63%)
Sep 25, 2024 11.73 11.73 9.530 9.800 84,748 -2.06(-17.37%)
Sep 24, 2024 12.13 12.36 11.71 11.86 14,438 -0.13(-1.08%)
Sep 23, 2024 12.41 12.41 11.87 11.99 46,184 -0.23(-1.88%)
Sep 20, 2024 14.62 15.54 11.64 12.22 84,093 -2.58(-17.43%)
Sep 19, 2024 14.60 15.60 14.08 14.80 58,716 +0.62(+4.37%)
Sep 18, 2024 13.55 14.84 13.24 14.18 75,468 +0.45(+3.28%)
Sep 17, 2024 12.50 13.89 11.70 13.73 59,767 +1.25(+10.02%)
Sep 16, 2024 10.11 13.97 9.500 12.48 188,987 +2.45(+24.43%)
Sep 13, 2024 10.11 10.49 9.900 10.03 11,889 -0.11(-1.08%)
Sep 12, 2024 10.25 10.58 9.855 10.14 15,169 -0.13(-1.27%)
Sep 11, 2024 9.920 10.36 9.800 10.27 8,431 +0.35(+3.53%)
Sep 10, 2024 10.45 10.45 9.010 9.920 31,193 -0.45(-4.34%)
Sep 09, 2024 10.55 10.68 10.03 10.37 10,274 -0.32(-2.99%)
Sep 06, 2024 11.40 11.53 10.47 10.69 11,102 -0.70(-6.15%)
Sep 05, 2024 11.76 11.76 11.13 11.39 25,684 -0.03(-0.26%)
Sep 04, 2024 12.75 13.40 11.36 11.42 86,601 -2.06(-15.26%)
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.