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 )

14.80 +0.62 (+4.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 14.60 15.60 14.08 14.80 58,716 +0.62(+4.37%)
Sep 18, 2024 13.55 14.84 13.24 14.18 75,468 +0.45(+3.28%)
Sep 17, 2024 12.50 13.89 11.70 13.73 59,767 +1.25(+10.02%)
Sep 16, 2024 10.11 13.97 9.500 12.48 188,997 +2.45(+24.43%)
Sep 13, 2024 10.11 10.49 9.900 10.03 11,889 -0.11(-1.08%)
Sep 12, 2024 10.25 10.58 9.855 10.14 15,169 -0.13(-1.27%)
Sep 11, 2024 9.920 10.36 9.800 10.27 8,431 +0.35(+3.53%)
Sep 10, 2024 10.45 10.45 9.010 9.920 31,193 -0.45(-4.34%)
Sep 09, 2024 10.55 10.68 10.03 10.37 10,274 -0.32(-2.99%)
Sep 06, 2024 11.40 11.53 10.47 10.69 11,102 -0.70(-6.15%)
Sep 05, 2024 11.76 11.76 11.13 11.39 25,684 -0.03(-0.26%)
Sep 04, 2024 12.75 13.40 11.36 11.42 86,601 +10.52(+1171.15%)
Sep 03, 2024 0.8300 1.005 0.6500 0.8984 2,999,376 +0.08(+10.42%)
Aug 30, 2024 0.8000 0.8225 0.7806 0.8136 180,614 +0.01(+1.22%)
Aug 29, 2024 0.9003 0.9200 0.7700 0.8038 674,920 -0.17(-17.15%)
Aug 28, 2024 1.030 1.030 0.9700 0.9702 379,113 -0.07(-6.71%)
Aug 27, 2024 1.110 1.126 1.000 1.040 372,796 -0.08(-7.14%)
Aug 26, 2024 1.010 1.290 0.9700 1.120 1,904,672 +0.13(+13.49%)
Aug 23, 2024 0.9600 1.040 0.9401 0.9869 202,682 +0.03(+2.80%)
Aug 22, 2024 0.9700 1.010 0.8552 0.9600 764,521 -0.00(-0.36%)
Aug 21, 2024 0.9378 1.060 0.9079 0.9635 1,044,663 +0.03(+3.44%)
Aug 20, 2024 0.9470 0.9500 0.8901 0.9315 227,930 +0.04(+4.60%)
Aug 19, 2024 0.7822 0.9500 0.7822 0.8905 447,081 +0.09(+11.70%)
Aug 16, 2024 0.8130 0.8200 0.7900 0.7972 175,361 -0.01(-1.08%)
Aug 15, 2024 0.7700 0.8440 0.7700 0.8059 192,451 -0.01(-1.76%)
Aug 14, 2024 0.8550 0.8599 0.8202 0.8203 233,374 -0.01(-0.97%)
Aug 13, 2024 0.7901 0.8500 0.7801 0.8283 240,910 +0.04(+5.57%)
Aug 12, 2024 0.8300 0.8743 0.7846 0.7846 295,350 -0.04(-5.31%)
Aug 09, 2024 0.8600 0.8999 0.8056 0.8286 184,816 -0.03(-3.08%)
Aug 08, 2024 0.8900 0.9564 0.8500 0.8549 236,733 -0.01(-0.70%)
Aug 07, 2024 0.9150 1.011 0.8500 0.8609 983,408 -0.29(-25.14%)
Aug 06, 2024 1.090 1.370 1.080 1.150 2,986,824 +0.00(+0.00%)
Aug 05, 2024 0.7500 1.230 0.7411 1.150 3,196,823 +0.32(+39.21%)
Aug 02, 2024 0.8400 0.8460 0.7686 0.8261 395,059 -0.02(-2.81%)
Aug 01, 2024 0.8532 0.8800 0.8256 0.8500 278,394 -0.03(-3.37%)
Jul 31, 2024 0.9100 0.9370 0.8450 0.8796 486,485 -0.02(-2.02%)
Jul 30, 2024 0.9200 0.9500 0.8800 0.8977 675,806 -0.08(-7.83%)
Jul 29, 2024 1.190 1.370 0.9020 0.9740 3,987,677 -0.23(-18.83%)
Jul 26, 2024 1.040 1.290 0.9111 1.200 4,416,170 +0.15(+14.29%)
Jul 25, 2024 0.5700 1.440 0.5600 1.050 59,563,408 +0.49(+85.87%)
Jul 24, 2024 0.5400 0.6093 0.5307 0.5649 406,138 +0.01(+1.62%)
Jul 23, 2024 0.5574 0.5621 0.5210 0.5559 217,046 +0.01(+1.46%)
Jul 22, 2024 0.6100 0.6100 0.5374 0.5479 337,417 +0.00(+0.42%)
Jul 19, 2024 0.5782 0.5962 0.5238 0.5456 112,374 +0.01(+1.02%)
Jul 18, 2024 0.5754 0.6000 0.5310 0.5401 111,536 -0.02(-4.02%)
Jul 17, 2024 0.5800 0.5976 0.5391 0.5627 363,564 -0.02(-3.25%)
Jul 16, 2024 0.5300 0.5900 0.5257 0.5816 192,907 +0.05(+9.12%)
Jul 15, 2024 0.5700 0.5800 0.5304 0.5330 193,471 -0.01(-2.40%)
Jul 12, 2024 0.5600 0.5600 0.5130 0.5461 152,449 -0.01(-1.43%)
Jul 11, 2024 0.5023 0.5540 0.5000 0.5540 399,531 +0.04(+7.12%)
Jul 10, 2024 0.5200 0.5588 0.5033 0.5172 259,444 +0.01(+1.19%)
Jul 09, 2024 0.5296 0.5586 0.5003 0.5111 512,066 -0.03(-6.39%)
Jul 08, 2024 0.5000 0.5541 0.5000 0.5460 340,715 +0.00(+0.59%)
Jul 05, 2024 0.5500 0.5500 0.5282 0.5428 123,353 -0.01(-2.09%)
Jul 03, 2024 0.5420 0.5571 0.5420 0.5544 37,229 +0.00(+0.80%)
Jul 02, 2024 0.5420 0.5692 0.5420 0.5500 130,121 +0.01(+1.48%)
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.