Container Store (The) Common Stock Historical Stock Prices

TCS 
$6.23
*  
0.20
3.32%
Get TCS Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading TCS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    TCS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.02 6.27 5.94 6.23 354,022
12/06/2016 6 6.27 5.94 6.23 354,022
12/05/2016 5.94 6.09 5.94 6.03 385,736
12/02/2016 5.82 6 5.75 5.9 247,140
12/01/2016 5.79 5.9 5.68 5.81 256,092
11/30/2016 6 6.08 5.7 5.75 355,445
11/29/2016 5.86 6.06 5.8 5.99 554,713
11/28/2016 6.04 6.04 5.7 5.77 403,918
11/25/2016 6.01 6.058 5.9001 5.94 119,103
11/23/2016 5.93 6.09 5.93 6.01 330,344
11/22/2016 6.1 6.1 5.8327 5.9 350,153
11/21/2016 5.94 6.119 5.87 6.02 417,368
11/18/2016 5.98 6 5.83 5.87 324,879
11/17/2016 5.93 6.14 5.915 5.93 918,248
11/16/2016 5.65 5.945 5.61 5.87 707,161
11/15/2016 5.4 5.75 5.4 5.69 1,201,891
11/14/2016 5.15 5.39 5.14 5.38 610,711
11/11/2016 5.1 5.18 4.9 5.07 661,922
11/10/2016 5.1 5.18 5 5.08 714,010
11/09/2016 4.69 5.06 4.69 4.99 241,625
11/08/2016 4.73 4.87 4.62 4.87 100,231
11/07/2016 4.76 4.88 4.73 4.76 93,501
11/04/2016 4.64 4.83 4.64 4.68 118,214
11/03/2016 4.82 4.83 4.615 4.62 108,887
11/02/2016 4.79 4.9 4.78 4.8 89,546
11/01/2016 4.92 4.97 4.8 4.8 125,886
10/31/2016 4.89 4.9133 4.86 4.88 90,158
10/28/2016 4.85 4.95 4.84 4.91 91,578
10/27/2016 5.06 5.12 4.85 4.85 96,223
10/26/2016 5.02 5.2 5 5.02 59,604
10/25/2016 5.12 5.15 4.95 5.06 114,553
10/24/2016 5.34 5.39 5.15 5.18 165,383
10/21/2016 5.1 5.36 5.076 5.29 137,219
10/20/2016 4.94 5.23 4.93 5.15 130,189
10/19/2016 4.88 5.05 4.88 4.97 86,930
10/18/2016 4.79 4.9088 4.7482 4.88 121,952
10/17/2016 4.68 4.79 4.58 4.73 126,832
10/14/2016 4.68 4.78 4.6201 4.66 219,573
10/13/2016 4.8 4.9 4.66 4.67 239,806
10/12/2016 5.33 5.33 4.82 4.86 329,642
10/11/2016 5.4 5.495 5.315 5.35 134,774
10/10/2016 5.29 5.4586 5.28 5.4 108,965
10/07/2016 5.36 5.379 5.19 5.23 98,494
10/06/2016 5.18 5.38 5.18 5.35 189,363
10/05/2016 5.1 5.39 5.07 5.27 247,788
10/04/2016 5.21 5.21 5.04 5.06 146,897
10/03/2016 4.98 5.21 4.96 5.19 252,254
09/30/2016 4.85 5.04 4.85 5.02 120,818
09/29/2016 5.03 5.095 4.835 4.84 165,368
09/28/2016 4.95 5.07 4.92 5.05 105,510
09/27/2016 5 5.065 4.91 4.92 126,612
09/26/2016 5.04 5.05 4.97 5.01 111,106
09/23/2016 5 5.15 5 5.09 85,277
09/22/2016 4.98 5.1 4.98 5.02 95,329
09/21/2016 4.99 5.05 4.88 4.95 74,643
09/20/2016 4.95 5.03 4.94 4.96 68,146
09/19/2016 4.95 5.07 4.91 4.93 124,152
09/16/2016 4.84 5.05 4.8 4.95 419,351
09/15/2016 4.81 4.95 4.78 4.88 128,654
09/14/2016 4.89 4.89 4.755 4.84 182,515
09/13/2016 5.07 5.1 4.83 4.84 267,633
09/12/2016 5.09 5.1999 5.06 5.15 172,538
09/09/2016 5.2 5.25 5 5.14 360,000
09/08/2016 5.37 5.4 5.25 5.29 164,413
09/07/2016 5.29 5.4 5.289 5.4 102,861
09/06/2016 5.29 5.388 5.25 5.3 217,662
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?