The Container Store Group Inc (NY: TCS )

5.190 +0.290 (+5.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 4.940 5.345 4.920 5.190 671,849 +0.29(+5.92%)
Sep 30, 2022 4.980 4.980 4.810 4.900 471,007 -0.10(-2.00%)
Sep 29, 2022 5.110 5.150 4.880 5.000 312,424 -0.21(-4.03%)
Sep 28, 2022 5.170 5.315 5.160 5.210 220,414 +0.07(+1.36%)
Sep 27, 2022 5.210 5.250 5.010 5.140 311,228 -0.01(-0.19%)
Sep 26, 2022 5.220 5.400 5.095 5.150 297,289 -0.13(-2.46%)
Sep 23, 2022 5.240 5.330 5.110 5.280 419,085 -0.08(-1.49%)
Sep 22, 2022 5.320 5.470 5.290 5.360 344,177 +0.05(+0.94%)
Sep 21, 2022 5.550 5.600 5.250 5.310 518,487 -0.20(-3.63%)
Sep 20, 2022 5.800 5.815 5.510 5.510 371,883 -0.39(-6.61%)
Sep 19, 2022 5.720 6.040 5.720 5.900 465,342 +0.13(+2.25%)
Sep 16, 2022 5.820 5.900 5.720 5.770 632,724 -0.17(-2.86%)
Sep 15, 2022 6.000 6.210 5.940 5.940 310,210 -0.10(-1.66%)
Sep 14, 2022 6.080 6.095 5.870 6.040 398,112 -0.01(-0.17%)
Sep 13, 2022 6.480 6.480 6.000 6.050 574,106 -0.65(-9.70%)
Sep 12, 2022 6.640 6.820 6.640 6.700 241,501 +0.10(+1.52%)
Sep 09, 2022 6.500 6.660 6.500 6.600 249,474 +0.10(+1.54%)
Sep 08, 2022 6.470 6.570 6.340 6.500 162,707 -0.06(-0.91%)
Sep 07, 2022 6.360 6.600 6.330 6.560 449,659 +0.17(+2.66%)
Sep 06, 2022 6.690 6.690 6.350 6.390 286,249 -0.28(-4.20%)
Sep 02, 2022 6.900 6.900 6.620 6.670 195,267 -0.09(-1.33%)
Sep 01, 2022 6.690 6.830 6.585 6.760 383,895 -0.02(-0.29%)
Aug 31, 2022 7.010 7.130 6.725 6.780 405,188 -0.28(-3.97%)
Aug 30, 2022 7.070 7.200 6.980 7.060 157,435 -0.04(-0.56%)
Aug 29, 2022 7.020 7.140 6.990 7.100 198,882 +0.01(+0.14%)
Aug 26, 2022 7.330 7.360 7.060 7.090 212,044 -0.30(-4.06%)
Aug 25, 2022 7.190 7.410 7.170 7.390 227,996 +0.19(+2.64%)
Aug 24, 2022 7.090 7.320 7.090 7.200 203,462 +0.11(+1.55%)
Aug 23, 2022 7.020 7.190 6.975 7.090 309,634 +0.13(+1.87%)
Aug 22, 2022 7.290 7.300 6.930 6.960 380,831 -0.46(-6.20%)
Aug 19, 2022 7.700 7.700 7.370 7.420 235,408 -0.31(-4.01%)
Aug 18, 2022 7.790 7.820 7.570 7.730 297,887 -0.09(-1.15%)
Aug 17, 2022 7.840 7.930 7.740 7.820 184,691 -0.11(-1.39%)
Aug 16, 2022 7.810 8.090 7.760 7.930 445,051 +0.20(+2.59%)
Aug 15, 2022 7.850 7.950 7.695 7.730 305,810 -0.16(-2.03%)
Aug 12, 2022 7.540 7.910 7.470 7.890 547,442 +0.42(+5.62%)
Aug 11, 2022 7.370 7.550 7.345 7.470 473,268 +0.20(+2.75%)
Aug 10, 2022 7.370 7.580 7.250 7.270 686,200 +0.22(+3.12%)
Aug 09, 2022 7.360 7.360 6.830 7.050 737,158 -0.24(-3.29%)
Aug 08, 2022 7.290 7.470 7.250 7.290 629,318 +0.11(+1.53%)
Aug 05, 2022 7.150 7.305 7.110 7.180 285,043 -0.03(-0.42%)
Aug 04, 2022 7.210 7.490 7.090 7.210 396,745 +0.06(+0.84%)
Aug 03, 2022 7.150 7.210 6.780 7.150 1,107,285 -0.38(-5.05%)
Aug 02, 2022 7.700 7.785 7.515 7.530 457,238 -0.22(-2.84%)
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.