Quantcast

Container Store (The) Common Stock Historical Stock Prices

TCS 
$10.39
*  
0.40
4%
Get TCS Alerts
*Delayed - data as of Oct. 15, 2018 15:37 ET  -  Find a broker to begin trading TCS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    TCS Real Time
 
 
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 12-JUL-2018 TO 12-OCT-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.
15:37 10 10.54 9.99 10.39 131,606
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
09/10/2018 10.7 10.83 10.2711 10.8 351,701
09/07/2018 11.2 11.38 10.71 10.83 160,446
09/06/2018 11.5 11.57 11.22 11.25 129,846
09/05/2018 11.37 11.52 11.21 11.43 183,777
09/04/2018 11.25 11.62 11.18 11.38 315,309
08/31/2018 11.03 11.47 11.03 11.3 243,095
08/30/2018 11.2 11.2 10.78 11.07 239,051
08/29/2018 11.13 11.23 11 11.2 219,640
08/28/2018 11.24 11.36 11.12 11.16 162,572
08/27/2018 11.25 11.32 11.14 11.16 172,202
08/24/2018 11.15 11.29 10.9412 11.17 198,816
08/23/2018 11.28 11.35 11.121 11.17 159,174
08/22/2018 11.36 11.54 11.17 11.32 250,463
08/21/2018 11.28 11.49 11.2232 11.33 226,566
08/20/2018 11.35 11.41 10.96 11.21 222,319
08/17/2018 11.12 11.3 10.89 11.28 347,057
08/16/2018 11.06 11.46 11.01 11.15 229,431
08/15/2018 11.63 11.63 10.8 10.94 488,794
08/14/2018 12.06 12.4172 11.66 11.73 595,820
08/13/2018 11.38 12.268 11.3398 12.02 790,988
08/10/2018 11.04 11.43 10.91 11.38 260,887
08/09/2018 11.11 11.4743 11.01 11.07 359,998
08/08/2018 10.81 11.28 10.6 10.99 569,490
08/07/2018 10.55 11.09 10.45 10.81 617,712
08/06/2018 10.9 11.53 10.47 10.58 1,039,587
08/03/2018 10 10.94 9.86 10.9 1,002,226
08/02/2018 9.35 10.15 9.2733 10.02 2,006,378
08/01/2018 7.9 9.8 7.7 9.58 5,833,238
07/31/2018 6.59 6.72 6.51 6.63 248,503
07/30/2018 6.75 6.9 6.561 6.62 161,309
07/27/2018 6.81 6.89 6.65 6.67 157,321
07/26/2018 7.12 7.18 6.72 6.76 171,764
07/25/2018 7.14 7.26 7.03 7.11 129,841
07/24/2018 7.3 7.39 6.87 7.14 276,927
07/23/2018 7.74 7.78 7.2 7.26 264,181
07/20/2018 7.88 7.93 7.65 7.72 319,962
07/19/2018 7.98 8.12 7.85 7.91 170,114
07/18/2018 8.2 8.23 8.01 8.05 70,831
07/17/2018 8.1 8.24 8.05 8.22 149,746
07/16/2018 8.17 8.2899 7.95 8.1 170,722
07/13/2018 8.39 8.4621 8.14 8.17 99,619
07/12/2018 8.5 8.55 8.321 8.39 92,238
*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