The Container Store Group, Inc. (TCS)
NYSE: TCS · Real-Time Price · USD
9.57
-0.68 (-6.63%)
Oct 25, 2024, 4:00 PM EDT - Market closed
The Container Store Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 10.78 | 11.19 | 9.53 | 10.25 | 10.25 | -7.91% | 152,373 |
| Oct 23, 2024 | 12.00 | 12.41 | 10.87 | 11.13 | 11.13 | -7.25% | 114,045 |
| Oct 22, 2024 | 12.15 | 12.49 | 11.80 | 12.00 | 12.00 | -0.58% | 103,852 |
| Oct 21, 2024 | 11.79 | 12.27 | 11.31 | 12.07 | 12.07 | 0.58% | 78,674 |
| Oct 18, 2024 | 11.42 | 12.84 | 11.42 | 12.00 | 12.00 | 1.69% | 127,303 |
| Oct 17, 2024 | 12.18 | 12.28 | 11.39 | 11.80 | 11.80 | -1.67% | 78,694 |
| Oct 16, 2024 | 13.76 | 13.86 | 11.82 | 12.00 | 12.00 | 12.15% | 359,374 |
| Oct 15, 2024 | 13.56 | 13.56 | 10.44 | 10.70 | 10.70 | -19.91% | 139,803 |
| Oct 14, 2024 | 16.92 | 18.64 | 13.17 | 13.36 | 13.36 | -22.24% | 177,576 |
| Oct 11, 2024 | 10.44 | 18.19 | 10.44 | 17.18 | 17.18 | 68.93% | 457,333 |
| Oct 10, 2024 | 10.69 | 10.73 | 9.70 | 10.17 | 10.17 | -6.44% | 47,913 |
| Oct 9, 2024 | 9.15 | 10.94 | 9.15 | 10.87 | 10.87 | 17.77% | 87,525 |
| Oct 8, 2024 | 10.08 | 10.43 | 8.61 | 9.23 | 9.23 | -9.24% | 53,778 |
| Oct 7, 2024 | 8.00 | 10.77 | 7.55 | 10.17 | 10.17 | 32.25% | 269,806 |
| Oct 4, 2024 | 8.02 | 8.02 | 7.57 | 7.69 | 7.69 | -2.29% | 13,805 |
| Oct 3, 2024 | 8.82 | 8.93 | 7.66 | 7.87 | 7.87 | -11.87% | 63,634 |
| Oct 2, 2024 | 9.31 | 9.33 | 8.80 | 8.93 | 8.93 | -1.54% | 73,092 |
| Oct 1, 2024 | 9.09 | 9.35 | 8.90 | 9.07 | 9.07 | -2.05% | 7,278 |
| Sep 30, 2024 | 9.50 | 9.50 | 8.87 | 9.26 | 9.26 | -0.86% | 93,250 |
| Sep 27, 2024 | 9.75 | 9.99 | 9.29 | 9.34 | 9.34 | -3.11% | 44,935 |
| Sep 26, 2024 | 10.00 | 10.20 | 9.23 | 9.64 | 9.64 | -1.63% | 44,025 |
| Sep 25, 2024 | 11.73 | 11.73 | 9.53 | 9.80 | 9.80 | -17.37% | 84,764 |
| Sep 24, 2024 | 12.13 | 12.36 | 11.71 | 11.86 | 11.86 | -1.08% | 14,438 |
| Sep 23, 2024 | 12.41 | 12.41 | 11.87 | 11.99 | 11.99 | -1.88% | 46,184 |
| Sep 20, 2024 | 14.62 | 15.54 | 11.65 | 12.22 | 12.22 | -17.43% | 84,093 |
| Sep 19, 2024 | 14.60 | 15.60 | 14.08 | 14.80 | 14.80 | 4.37% | 58,716 |
| Sep 18, 2024 | 13.55 | 14.84 | 13.24 | 14.18 | 14.18 | 3.28% | 75,468 |
| Sep 17, 2024 | 12.50 | 13.89 | 11.70 | 13.73 | 13.73 | 10.02% | 57,324 |
| Sep 16, 2024 | 10.11 | 13.97 | 9.50 | 12.48 | 12.48 | 24.43% | 188,999 |
| Sep 13, 2024 | 10.11 | 10.49 | 9.90 | 10.03 | 10.03 | -1.08% | 11,889 |
| Sep 12, 2024 | 10.25 | 10.58 | 9.86 | 10.14 | 10.14 | -1.27% | 15,169 |
| Sep 11, 2024 | 9.92 | 10.36 | 9.80 | 10.27 | 10.27 | 3.53% | 8,431 |
| Sep 10, 2024 | 10.45 | 10.45 | 9.01 | 9.92 | 9.92 | -4.34% | 31,195 |
| Sep 9, 2024 | 10.55 | 10.68 | 10.03 | 10.37 | 10.37 | -2.99% | 10,274 |
| Sep 6, 2024 | 11.40 | 11.53 | 10.47 | 10.69 | 10.69 | -6.15% | 11,102 |
| Sep 5, 2024 | 11.76 | 11.76 | 11.13 | 11.39 | 11.39 | -0.26% | 25,694 |
| Sep 4, 2024 | 12.75 | 13.40 | 11.36 | 11.42 | 11.42 | -15.26% | 86,300 |
| Sep 3, 2024 | 12.45 | 15.08 | 9.75 | 13.48 | 13.48 | 10.42% | 200,365 |
| Aug 30, 2024 | 12.00 | 12.34 | 11.71 | 12.20 | 12.20 | 1.22% | 12,040 |
| Aug 29, 2024 | 13.50 | 13.80 | 11.55 | 12.06 | 12.06 | -17.15% | 44,994 |
| Aug 28, 2024 | 15.45 | 15.45 | 14.55 | 14.55 | 14.55 | -6.71% | 25,275 |
| Aug 27, 2024 | 16.65 | 16.89 | 15.00 | 15.60 | 15.60 | -7.14% | 24,863 |
| Aug 26, 2024 | 15.15 | 19.35 | 14.55 | 16.80 | 16.80 | 13.49% | 126,983 |
| Aug 23, 2024 | 14.40 | 15.60 | 14.10 | 14.80 | 14.80 | 2.80% | 13,512 |
| Aug 22, 2024 | 14.55 | 15.15 | 12.83 | 14.40 | 14.40 | -0.36% | 50,969 |
| Aug 21, 2024 | 14.07 | 15.90 | 13.62 | 14.45 | 14.45 | 3.44% | 69,659 |
| Aug 20, 2024 | 14.21 | 14.25 | 13.35 | 13.97 | 13.97 | 4.60% | 15,202 |
| Aug 19, 2024 | 11.73 | 14.25 | 11.73 | 13.36 | 13.36 | 11.70% | 30,418 |
| Aug 16, 2024 | 12.20 | 12.30 | 11.85 | 11.96 | 11.96 | -1.08% | 11,690 |
| Aug 15, 2024 | 11.55 | 12.66 | 11.55 | 12.09 | 12.09 | -1.76% | 12,831 |
| Aug 14, 2024 | 12.83 | 12.90 | 12.30 | 12.30 | 12.31 | -0.97% | 15,726 |
| Aug 13, 2024 | 11.85 | 12.75 | 11.70 | 12.42 | 12.43 | 5.57% | 16,062 |
| Aug 12, 2024 | 12.45 | 13.11 | 11.77 | 11.77 | 11.77 | -5.31% | 19,690 |
| Aug 9, 2024 | 12.90 | 13.50 | 12.08 | 12.43 | 12.43 | -3.07% | 12,321 |
| Aug 8, 2024 | 13.35 | 14.35 | 12.75 | 12.82 | 12.82 | -0.70% | 15,783 |
| Aug 7, 2024 | 13.73 | 15.17 | 12.75 | 12.91 | 12.91 | -25.14% | 66,227 |
| Aug 6, 2024 | 16.35 | 20.55 | 16.20 | 17.25 | 17.25 | - | 199,267 |
| Aug 5, 2024 | 11.18 | 18.45 | 11.12 | 17.25 | 17.25 | 39.21% | 214,236 |
| Aug 2, 2024 | 12.55 | 12.69 | 11.53 | 12.39 | 12.39 | -2.82% | 26,337 |
| Aug 1, 2024 | 12.80 | 13.20 | 12.38 | 12.75 | 12.75 | -3.37% | 18,559 |
| Jul 31, 2024 | 13.65 | 14.06 | 12.68 | 13.19 | 13.19 | -2.01% | 32,438 |
| Jul 30, 2024 | 13.80 | 14.25 | 13.20 | 13.47 | 13.47 | -7.84% | 45,055 |
| Jul 29, 2024 | 17.85 | 20.55 | 13.53 | 14.61 | 14.61 | -18.83% | 265,955 |
| Jul 26, 2024 | 15.60 | 19.35 | 13.67 | 18.00 | 18.00 | 14.29% | 294,411 |
| Jul 25, 2024 | 8.61 | 21.60 | 8.40 | 15.75 | 15.75 | 85.88% | 3,941,166 |
| Jul 24, 2024 | 8.10 | 9.14 | 7.96 | 8.47 | 8.47 | 1.62% | 27,075 |
| Jul 23, 2024 | 8.36 | 8.43 | 7.82 | 8.34 | 8.34 | 1.46% | 14,469 |
| Jul 22, 2024 | 9.15 | 9.15 | 8.06 | 8.22 | 8.22 | 0.42% | 22,497 |
| Jul 19, 2024 | 8.67 | 8.94 | 7.86 | 8.18 | 8.18 | 1.02% | 7,491 |
| Jul 18, 2024 | 8.63 | 9.00 | 7.97 | 8.10 | 8.10 | -4.02% | 7,435 |
| Jul 17, 2024 | 8.70 | 8.96 | 8.09 | 8.44 | 8.44 | -3.26% | 24,238 |
| Jul 16, 2024 | 7.95 | 8.85 | 7.89 | 8.72 | 8.72 | 9.12% | 12,867 |
| Jul 15, 2024 | 8.55 | 8.70 | 7.96 | 8.00 | 8.00 | -2.39% | 12,898 |
| Jul 12, 2024 | 8.40 | 8.40 | 7.70 | 8.19 | 8.19 | -1.43% | 10,163 |
| Jul 11, 2024 | 7.53 | 8.31 | 7.50 | 8.31 | 8.31 | 7.12% | 26,640 |
| Jul 10, 2024 | 7.80 | 8.38 | 7.55 | 7.76 | 7.76 | 1.20% | 17,296 |
| Jul 9, 2024 | 7.94 | 8.38 | 7.50 | 7.67 | 7.67 | -6.40% | 34,137 |
| Jul 8, 2024 | 7.50 | 8.31 | 7.50 | 8.19 | 8.19 | 0.59% | 22,714 |
| Jul 5, 2024 | 8.25 | 8.25 | 7.92 | 8.14 | 8.14 | -2.09% | 8,223 |
| Jul 3, 2024 | 8.13 | 8.36 | 8.13 | 8.32 | 8.32 | 0.80% | 2,481 |
| Jul 2, 2024 | 8.13 | 8.54 | 8.13 | 8.25 | 8.25 | 1.48% | 8,675 |
| Jul 1, 2024 | 8.40 | 8.56 | 8.13 | 8.13 | 8.13 | 0.37% | 11,545 |
| Jun 28, 2024 | 9.18 | 9.44 | 8.10 | 8.10 | 8.10 | -11.45% | 24,616 |
| Jun 27, 2024 | 8.40 | 9.15 | 8.18 | 9.15 | 9.15 | 9.05% | 16,428 |
| Jun 26, 2024 | 8.40 | 8.98 | 8.39 | 8.39 | 8.39 | 0.36% | 9,478 |
| Jun 25, 2024 | 9.00 | 9.09 | 8.25 | 8.36 | 8.36 | -3.04% | 6,145 |
| Jun 24, 2024 | 8.61 | 8.99 | 8.40 | 8.62 | 8.62 | -2.87% | 6,840 |
| Jun 21, 2024 | 8.82 | 8.88 | 8.40 | 8.88 | 8.88 | 2.58% | 6,869 |
| Jun 20, 2024 | 9.00 | 9.00 | 8.40 | 8.65 | 8.65 | 10.70% | 17,701 |
| Jun 18, 2024 | 8.40 | 8.97 | 7.70 | 7.82 | 7.82 | -8.58% | 27,522 |
| Jun 17, 2024 | 9.61 | 9.75 | 7.95 | 8.55 | 8.55 | -6.57% | 39,552 |
| Jun 14, 2024 | 9.00 | 9.45 | 9.00 | 9.15 | 9.15 | 1.63% | 7,201 |
| Jun 13, 2024 | 9.75 | 10.15 | 8.77 | 9.00 | 9.01 | -8.17% | 18,505 |
| Jun 12, 2024 | 10.50 | 10.63 | 9.75 | 9.81 | 9.81 | -1.02% | 14,611 |
| Jun 11, 2024 | 9.50 | 10.34 | 9.45 | 9.91 | 9.91 | 1.13% | 12,454 |
| Jun 10, 2024 | 10.50 | 10.50 | 9.50 | 9.80 | 9.80 | -2.61% | 11,018 |
| Jun 7, 2024 | 10.65 | 11.27 | 9.90 | 10.06 | 10.06 | -4.22% | 17,611 |
| Jun 6, 2024 | 10.65 | 11.23 | 10.35 | 10.50 | 10.50 | -1.41% | 21,450 |
| Jun 5, 2024 | 9.75 | 10.95 | 9.52 | 10.65 | 10.65 | 11.85% | 21,910 |
| Jun 4, 2024 | 9.60 | 10.32 | 9.15 | 9.52 | 9.52 | -6.24% | 15,613 |