Stock Quote

The Container Store Group Inc (NY: TCS )

5.680 -0.020 (-0.35%)
Streaming Delayed Price Updated: 12:29 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 5.570 5.780 5.490 5.700 242,712 +0.21(+3.83%)
Feb 01, 2023 5.180 5.560 5.150 5.490 289,984 +0.28(+5.37%)
Jan 31, 2023 5.130 5.240 5.130 5.210 195,134 +0.09(+1.76%)
Jan 30, 2023 5.140 5.217 5.072 5.120 166,054 -0.05(-0.97%)
Jan 27, 2023 5.090 5.238 5.090 5.170 116,383 +0.07(+1.37%)
Jan 26, 2023 5.050 5.170 5.020 5.100 143,378 +0.09(+1.80%)
Jan 25, 2023 4.860 5.030 4.790 5.010 166,412 +0.07(+1.42%)
Jan 24, 2023 4.950 4.990 4.860 4.940 154,343 +0.04(+0.82%)
Jan 23, 2023 4.890 5.000 4.840 4.900 260,685 +0.04(+0.82%)
Jan 20, 2023 4.850 4.890 4.790 4.860 175,253 +0.06(+1.25%)
Jan 19, 2023 4.910 4.990 4.720 4.800 226,923 -0.15(-3.03%)
Jan 18, 2023 5.180 5.264 4.950 4.950 267,881 -0.21(-4.07%)
Jan 17, 2023 5.260 5.300 5.135 5.160 246,361 -0.08(-1.53%)
Jan 13, 2023 5.290 5.380 5.180 5.240 436,666 -0.10(-1.87%)
Jan 12, 2023 5.150 5.350 5.120 5.340 484,424 +0.20(+3.89%)
Jan 11, 2023 4.970 5.140 4.970 5.140 255,153 +0.18(+3.63%)
Jan 10, 2023 4.830 4.980 4.830 4.960 158,356 +0.13(+2.69%)
Jan 09, 2023 4.740 4.915 4.660 4.830 278,870 +0.16(+3.43%)
Jan 06, 2023 4.630 4.700 4.550 4.670 150,094 +0.13(+2.86%)
Jan 05, 2023 4.650 4.650 4.480 4.540 173,788 -0.10(-2.16%)
Jan 04, 2023 4.460 4.670 4.440 4.640 350,709 +0.21(+4.74%)
Jan 03, 2023 4.400 4.490 4.334 4.430 308,723 +0.12(+2.78%)
Dec 30, 2022 4.210 4.400 4.200 4.310 447,692 +0.01(+0.23%)
Dec 29, 2022 4.150 4.350 4.112 4.300 249,385 +0.15(+3.61%)
Dec 28, 2022 4.170 4.300 4.130 4.150 239,526 -0.06(-1.43%)
Dec 27, 2022 4.230 4.263 4.135 4.210 319,193 -0.05(-1.17%)
Dec 23, 2022 4.180 4.320 4.151 4.260 225,019 +0.00(+0.00%)
Dec 22, 2022 4.060 4.280 3.890 4.260 405,312 +0.17(+4.16%)
Dec 21, 2022 4.180 4.230 4.040 4.090 1,043,839 -0.04(-0.97%)
Dec 20, 2022 4.150 4.240 4.000 4.130 453,908 -0.03(-0.72%)
Dec 19, 2022 4.500 4.500 4.145 4.160 439,480 -0.35(-7.76%)
Dec 16, 2022 4.320 4.510 4.232 4.510 742,110 +0.12(+2.73%)
Dec 15, 2022 4.400 4.410 4.225 4.390 504,062 -0.07(-1.57%)
Dec 14, 2022 4.800 4.800 4.450 4.460 764,963 -0.44(-8.98%)
Dec 13, 2022 5.000 5.070 4.820 4.900 299,753 +0.06(+1.24%)
Dec 12, 2022 4.990 5.030 4.800 4.840 397,524 -0.17(-3.39%)
Dec 09, 2022 4.850 5.090 4.850 5.010 417,088 +0.16(+3.30%)
Dec 08, 2022 4.800 4.940 4.730 4.850 270,731 +0.07(+1.46%)
Dec 07, 2022 4.720 4.800 4.708 4.780 305,594 +0.03(+0.63%)
Dec 06, 2022 4.770 4.840 4.615 4.750 357,561 +0.03(+0.64%)
Dec 05, 2022 4.710 4.835 4.610 4.720 289,244 -0.01(-0.21%)
Dec 02, 2022 4.720 4.790 4.680 4.730 276,348 -0.08(-1.66%)
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.