Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Container Store Group Inc (NY: TCS )

0.7900 -0.0416 (-5.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.8110 0.8471 0.7802 0.7900 480,729 -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%)
Apr 01, 2024 1.200 1.200 1.140 1.160 144,522 +0.02(+1.75%)
Mar 28, 2024 1.130 1.190 1.120 1.140 273,346 +0.04(+3.64%)
Mar 27, 2024 1.060 1.140 1.060 1.100 177,134 +0.02(+1.85%)
Mar 26, 2024 1.070 1.170 1.070 1.080 284,365 +0.02(+1.89%)
Mar 25, 2024 1.100 1.140 1.060 1.060 151,009 -0.05(-4.50%)
Mar 22, 2024 1.070 1.140 1.070 1.110 241,263 +0.04(+3.74%)
Mar 21, 2024 1.030 1.110 1.030 1.070 294,010 +0.03(+2.88%)
Mar 20, 2024 1.010 1.054 1.010 1.040 141,619 +0.02(+1.96%)
Mar 19, 2024 1.000 1.060 0.9820 1.020 229,817 +0.01(+0.99%)
Mar 18, 2024 1.040 1.066 0.9815 1.010 261,969 -0.04(-3.81%)
Mar 15, 2024 1.080 1.150 0.9900 1.050 3,197,819 -0.03(-2.78%)
Mar 14, 2024 1.150 1.158 1.075 1.080 246,199 -0.05(-4.42%)
Mar 13, 2024 1.150 1.170 1.130 1.130 218,179 -0.02(-1.74%)
Mar 12, 2024 1.160 1.180 1.130 1.150 250,742 -0.04(-3.36%)
Mar 11, 2024 1.240 1.240 1.140 1.190 187,760 -0.05(-4.03%)
Mar 08, 2024 1.270 1.270 1.190 1.240 185,221 -0.04(-3.13%)
Mar 07, 2024 1.240 1.280 1.180 1.280 235,067 +0.02(+1.59%)
Mar 06, 2024 1.210 1.260 1.190 1.260 189,266 +0.04(+3.28%)
Mar 05, 2024 1.300 1.305 1.190 1.220 211,766 -0.11(-8.27%)
Mar 04, 2024 1.350 1.380 1.290 1.330 196,812 -0.04(-2.92%)
Mar 01, 2024 1.360 1.410 1.330 1.370 135,542 -0.01(-0.72%)
Feb 29, 2024 1.370 1.410 1.320 1.380 216,433 +0.01(+0.73%)
Feb 28, 2024 1.250 1.390 1.250 1.370 124,274 +0.08(+6.20%)
Feb 27, 2024 1.360 1.420 1.270 1.290 212,781 -0.06(-4.44%)
Feb 26, 2024 1.270 1.380 1.250 1.350 139,011 +0.07(+5.47%)
Feb 23, 2024 1.200 1.320 1.200 1.280 205,415 +0.06(+4.92%)
Feb 22, 2024 1.240 1.240 1.170 1.220 186,455 +0.01(+0.83%)
Feb 21, 2024 1.220 1.260 1.188 1.210 99,593 -0.02(-1.63%)
Feb 20, 2024 1.250 1.250 1.190 1.230 104,455 -0.01(-0.81%)
Feb 16, 2024 1.290 1.290 1.220 1.240 158,371 -0.05(-3.88%)
Feb 15, 2024 1.260 1.400 1.250 1.290 171,660 +0.03(+2.38%)
Feb 14, 2024 1.260 1.290 1.210 1.260 110,029 +0.05(+4.13%)
Feb 13, 2024 1.210 1.280 1.210 1.210 242,834 -0.09(-6.92%)
Feb 12, 2024 1.330 1.340 1.250 1.300 356,775 -0.04(-2.99%)
Feb 09, 2024 1.330 1.400 1.200 1.340 344,888 +0.00(+0.00%)
Feb 08, 2024 1.070 1.360 1.070 1.340 1,606,070 +0.31(+30.10%)
Feb 07, 2024 1.500 1.520 0.9500 1.030 4,380,526 -0.67(-39.41%)
Feb 06, 2024 1.690 1.750 1.620 1.700 275,466 +0.08(+4.94%)
Feb 05, 2024 1.760 1.760 1.580 1.620 275,546 -0.08(-4.71%)
Feb 02, 2024 1.610 1.790 1.550 1.700 678,287 +0.12(+7.59%)
Feb 01, 2024 1.640 1.640 1.530 1.580 289,112 -0.05(-3.07%)
Jan 31, 2024 1.600 1.690 1.600 1.630 103,539 -0.01(-0.61%)
Jan 30, 2024 1.590 1.700 1.580 1.640 455,930 +0.02(+1.23%)
Jan 29, 2024 1.670 1.670 1.520 1.620 175,173 -0.02(-1.22%)
Jan 26, 2024 1.570 1.680 1.570 1.640 153,280 +0.05(+3.14%)
Jan 25, 2024 1.550 1.590 1.550 1.590 98,343 +0.06(+3.92%)
Jan 24, 2024 1.550 1.580 1.510 1.530 184,186 -0.02(-1.29%)
Jan 23, 2024 1.610 1.669 1.550 1.550 149,698 -0.05(-3.13%)
Jan 22, 2024 1.560 1.649 1.520 1.600 207,346 +0.06(+3.90%)
Jan 19, 2024 1.560 1.640 1.525 1.540 197,426 -0.02(-1.28%)
Jan 18, 2024 1.580 1.580 1.500 1.560 268,727 +0.00(+0.00%)
Jan 17, 2024 1.550 1.600 1.535 1.560 311,768 -0.01(-0.64%)
Jan 16, 2024 1.720 1.770 1.530 1.570 782,085 -0.14(-8.19%)
Jan 12, 2024 1.770 1.820 1.690 1.710 795,266 -0.06(-3.39%)
Jan 11, 2024 1.780 1.840 1.750 1.770 371,443 -0.05(-2.75%)
Jan 10, 2024 1.890 1.929 1.785 1.820 420,456 -0.08(-4.21%)
Jan 09, 2024 2.170 2.250 1.890 1.900 1,037,595 -0.41(-17.75%)
Jan 08, 2024 2.350 2.350 2.260 2.310 115,165 -0.04(-1.70%)
Jan 05, 2024 2.390 2.460 2.340 2.350 159,892 -0.06(-2.49%)
Jan 04, 2024 2.390 2.460 2.330 2.410 155,145 +0.03(+1.26%)
Jan 03, 2024 2.410 2.420 2.285 2.380 231,688 -0.04(-1.65%)
Jan 02, 2024 2.270 2.460 2.270 2.420 357,059 +0.14(+6.14%)
Dec 29, 2023 2.280 2.400 2.250 2.280 567,944 +0.01(+0.44%)
Dec 28, 2023 2.320 2.399 2.250 2.270 464,772 -0.07(-2.99%)
Dec 27, 2023 2.430 2.440 2.330 2.340 411,984 -0.13(-5.26%)
Dec 26, 2023 2.330 2.520 2.310 2.470 286,648 +0.15(+6.47%)
Dec 22, 2023 2.340 2.450 2.300 2.320 243,406 -0.05(-2.11%)
Dec 21, 2023 2.220 2.439 2.210 2.370 217,051 +0.17(+7.73%)
Dec 20, 2023 2.370 2.380 2.190 2.200 201,967 -0.15(-6.38%)
Dec 19, 2023 2.250 2.380 2.210 2.350 215,711 +0.12(+5.38%)
Dec 18, 2023 2.390 2.400 2.190 2.230 331,892 -0.16(-6.69%)
Dec 15, 2023 2.150 2.390 2.100 2.390 1,177,015 +0.23(+10.65%)
Dec 14, 2023 1.950 2.220 1.920 2.160 519,554 +0.21(+10.77%)
Dec 13, 2023 1.910 2.000 1.860 1.950 409,850 +0.07(+3.72%)
Dec 12, 2023 2.000 2.000 1.880 1.880 194,868 -0.07(-3.59%)
Dec 11, 2023 1.940 1.985 1.930 1.950 85,279 -0.01(-0.51%)
Dec 08, 2023 1.990 2.000 1.920 1.960 134,822 +0.00(+0.00%)
Dec 07, 2023 2.000 2.040 1.960 1.960 148,181 -0.05(-2.49%)
Dec 06, 2023 2.010 2.120 1.990 2.010 134,653 +0.01(+0.50%)
Dec 05, 2023 2.090 2.120 2.000 2.000 122,997 -0.13(-6.10%)
Dec 04, 2023 1.940 2.160 1.940 2.130 350,029 +0.14(+7.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.