Quantcast

Container Store (The) Common Stock Historical Stock Prices

TCS 
$4.89
*  
0.04
0.81%
Get TCS Alerts
*Delayed - data as of Dec. 11, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

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 5 5.13 4.835 4.89 359,392
12/11/2018 4.99 5.13 4.835 4.89 359,392
12/10/2018 5.1 5.1 4.92 4.93 279,990
12/07/2018 5.19 5.46 5.02 5.11 266,098
12/06/2018 5.25 5.282 5.06 5.22 271,457
12/04/2018 5.51 5.569 5.3 5.34 198,809
12/03/2018 5.54 5.69 5.47 5.5 283,484
11/30/2018 5.7 5.7 5.36 5.43 438,497
11/29/2018 5.69 5.8 5.61 5.69 155,539
11/28/2018 5.65 5.77 5.58 5.7 168,257
11/27/2018 5.72 5.76 5.54 5.61 185,815
11/26/2018 5.73 5.85 5.51 5.72 290,305
11/23/2018 5.69 5.77 5.62 5.65 69,588
11/21/2018 5.6 5.77 5.53 5.75 107,221
11/20/2018 5.51 5.64 5.36 5.56 335,874
11/19/2018 5.71 5.84 5.6 5.64 224,264
11/16/2018 5.94 5.95 5.535 5.73 342,031
11/15/2018 5.87 6 5.78 5.99 185,725
11/14/2018 6.04 6.13 5.86 5.92 219,325
11/13/2018 6.14 6.14 5.82 5.93 314,338
11/12/2018 6.02 6.22 5.98 6.14 218,818
11/09/2018 6.33 6.3802 6.025 6.08 403,748
11/08/2018 6.03 6.42 6.01 6.4 515,630
11/07/2018 6.19 6.22 5.78 6.01 434,919
11/06/2018 5.73 6.35 5.59 6.12 832,938
11/05/2018 5.61 6.07 5.56 5.73 810,411
11/02/2018 5.7 5.765 5.32 5.54 682,608
11/01/2018 6.01 6.01 5.26 5.64 1,442,901
10/31/2018 6.82 7.84 5.72 5.91 3,808,864
10/30/2018 9.65 10.08 9.65 10.05 288,477
10/29/2018 9.7 9.93 9.57 9.69 128,850
10/26/2018 9.55 9.73 9.32 9.57 291,998
10/25/2018 9.64 10.14 9.6242 9.68 230,186
10/24/2018 10.18 10.3 9.5 9.57 380,831
10/23/2018 9.82 10.27 9.51 10.2 423,358
10/22/2018 9.94 10.23 9.9 9.95 216,982
10/19/2018 10.42 10.42 9.84 9.9 312,547
10/18/2018 10.51 10.76 10.37 10.4 165,758
10/17/2018 10.71 10.71 10.41 10.57 258,942
10/16/2018 10.39 10.75 10.27 10.74 168,480
10/15/2018 9.99 10.54 9.99 10.33 186,045
10/12/2018 10.33 10.4 9.86 9.99 180,033
10/11/2018 10.19 10.55 10.12 10.16 161,212
10/10/2018 10.35 10.55 10.07 10.16 248,527
10/09/2018 10.11 10.5 10.0727 10.37 291,750
10/08/2018 10.22 10.55 10.13 10.17 274,439
10/05/2018 10.26 10.52 10.145 10.25 251,152
10/04/2018 10.34 10.45 10.02 10.25 250,788
10/03/2018 10.29 10.41 10.17 10.37 177,811
10/02/2018 10.41 10.46 10.1301 10.26 224,051
10/01/2018 11.1 11.13 10.35 10.44 241,074
09/28/2018 10.89 11.21 10.84 11.1 433,523
09/27/2018 10.82 10.97 10.731 10.93 172,209
09/26/2018 10.9 11.11 10.81 10.82 202,263
09/25/2018 11.36 11.36 10.75 10.89 292,463
09/24/2018 11.21 11.47 11.16 11.28 234,235
09/21/2018 11 11.4 10.955 11.19 405,288
09/20/2018 10.65 11.03 10.57 10.98 235,388
09/19/2018 10.67 10.94 10.67 10.9 183,287
09/18/2018 10.76 10.9969 10.53 10.72 230,890
09/17/2018 10.7 10.75 10.465 10.71 200,258
09/14/2018 10.91 10.91 10.52 10.69 154,639
09/13/2018 10.95 11.03 10.775 10.95 148,743
09/12/2018 11.09 11.21 10.64 10.92 131,588
09/11/2018 10.79 11.13 10.705 11.09 188,898
*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?

Smart Portfolio