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 )

0.6702 -0.0046 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 6.350 6.350 6.350 0 -0.18(-2.76%)
Dec 29, 2016 6.450 6.620 6.410 6.530 221,305 +0.08(+1.24%)
Dec 28, 2016 6.690 6.720 6.390 6.450 190,684 -0.18(-2.71%)
Dec 27, 2016 6.540 6.650 6.380 6.630 275,281 +0.09(+1.38%)
Dec 23, 2016 6.540 6.540 6.540 0 -0.14(-2.10%)
Dec 22, 2016 7.100 7.140 6.500 6.680 363,824 -0.41(-5.78%)
Dec 21, 2016 7.180 7.190 7.020 7.090 208,331 -0.06(-0.84%)
Dec 20, 2016 6.850 7.190 6.750 7.150 365,859 +0.21(+3.03%)
Dec 19, 2016 6.960 7.190 6.833 6.940 364,702 -0.18(-2.53%)
Dec 16, 2016 7.050 7.330 7.010 7.120 521,595 +0.13(+1.86%)
Dec 15, 2016 7.130 7.382 6.805 6.990 558,062 -0.18(-2.51%)
Dec 14, 2016 7.520 7.540 7.120 7.170 398,023 -0.33(-4.40%)
Dec 13, 2016 7.600 7.660 7.260 7.500 464,269 +0.02(+0.27%)
Dec 12, 2016 8.130 8.250 7.450 7.480 773,712 -0.59(-7.31%)
Dec 09, 2016 7.510 8.340 7.510 8.070 1,426,399 +0.56(+7.46%)
Dec 08, 2016 6.840 7.540 6.700 7.510 671,185 +0.72(+10.60%)
Dec 07, 2016 6.350 6.920 6.300 6.790 492,703 +0.56(+8.99%)
Dec 06, 2016 6.000 6.270 5.940 6.230 354,022 +0.20(+3.32%)
Dec 05, 2016 5.940 6.090 5.940 6.030 385,736 +0.13(+2.20%)
Dec 02, 2016 5.820 6.000 5.750 5.900 247,140 +0.09(+1.55%)
Dec 01, 2016 5.790 5.900 5.680 5.810 256,092 +0.06(+1.04%)
Nov 30, 2016 6.000 6.080 5.700 5.750 355,445 -0.24(-4.01%)
Nov 29, 2016 5.860 6.060 5.800 5.990 554,713 +0.22(+3.81%)
Nov 28, 2016 6.040 6.040 5.700 5.770 403,918 -0.17(-2.86%)
Nov 25, 2016 6.010 6.058 5.900 5.940 119,103 -0.07(-1.16%)
Nov 23, 2016 6.010 6.010 6.010 0 +0.11(+1.86%)
Nov 22, 2016 6.100 6.100 5.833 5.900 350,153 -0.12(-1.99%)
Nov 21, 2016 5.940 6.119 5.870 6.020 417,373 +0.15(+2.56%)
Nov 18, 2016 5.980 6.000 5.830 5.870 324,879 -0.06(-1.01%)
Nov 17, 2016 5.930 6.140 5.915 5.930 918,248 +0.06(+1.02%)
Nov 16, 2016 5.650 5.945 5.610 5.870 707,391 +0.18(+3.16%)
Nov 15, 2016 5.400 5.750 5.400 5.690 1,201,891 +0.31(+5.76%)
Nov 14, 2016 5.150 5.390 5.140 5.380 610,711 +0.31(+6.11%)
Nov 11, 2016 5.100 5.180 4.900 5.070 661,922 -0.01(-0.20%)
Nov 10, 2016 5.100 5.180 5.000 5.080 714,010 +0.09(+1.80%)
Nov 09, 2016 4.690 5.060 4.690 4.990 241,685 +0.12(+2.46%)
Nov 08, 2016 4.730 4.870 4.620 4.870 100,231 +0.11(+2.31%)
Nov 07, 2016 4.760 4.880 4.730 4.760 93,501 +0.08(+1.71%)
Nov 04, 2016 4.640 4.830 4.640 4.680 118,214 +0.06(+1.30%)
Nov 03, 2016 4.820 4.830 4.615 4.620 108,887 -0.18(-3.75%)
Nov 02, 2016 4.790 4.900 4.780 4.800 89,546 +0.00(+0.00%)
Nov 01, 2016 4.920 4.970 4.800 4.800 125,886 -0.08(-1.64%)
Oct 31, 2016 4.890 4.913 4.860 4.880 90,158 -0.03(-0.61%)
Oct 28, 2016 4.850 4.950 4.840 4.910 91,578 +0.06(+1.24%)
Oct 27, 2016 5.060 5.120 4.850 4.850 96,223 -0.17(-3.39%)
Oct 26, 2016 5.020 5.200 5.000 5.020 59,604 -0.04(-0.79%)
Oct 25, 2016 5.120 5.150 4.950 5.060 114,553 -0.12(-2.32%)
Oct 24, 2016 5.340 5.390 5.150 5.180 165,383 -0.11(-2.08%)
Oct 21, 2016 5.100 5.360 5.076 5.290 137,219 +0.14(+2.72%)
Oct 20, 2016 4.940 5.230 4.930 5.150 130,189 +0.18(+3.62%)
Oct 19, 2016 4.880 5.050 4.880 4.970 86,930 +0.09(+1.84%)
Oct 18, 2016 4.790 4.909 4.748 4.880 121,952 +0.15(+3.17%)
Oct 17, 2016 4.680 4.790 4.580 4.730 126,832 +0.07(+1.50%)
Oct 14, 2016 4.680 4.780 4.620 4.660 219,573 -0.01(-0.21%)
Oct 13, 2016 4.800 4.900 4.660 4.670 239,806 -0.19(-3.91%)
Oct 12, 2016 5.330 5.330 4.820 4.860 329,642 -0.49(-9.16%)
Oct 11, 2016 5.400 5.495 5.315 5.350 135,427 -0.05(-0.93%)
Oct 10, 2016 5.290 5.459 5.280 5.400 108,965 +0.17(+3.25%)
Oct 07, 2016 5.360 5.379 5.190 5.230 98,494 -0.12(-2.24%)
Oct 06, 2016 5.180 5.380 5.180 5.350 189,363 +0.08(+1.52%)
Oct 05, 2016 5.100 5.390 5.070 5.270 247,788 +0.21(+4.15%)
Oct 04, 2016 5.210 5.210 5.040 5.060 146,897 -0.13(-2.50%)
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.