December 15th, 2015

The Container Store Group Inc (NY: TCS )

11.68 USD -1.12 (-8.75%)
Official Closing Price Updated: 7:12 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 4.980 5.210 4.960 5.190 252,254 +0.17(+3.39%)
Sep 30, 2016 4.850 5.040 4.850 5.020 120,818 +0.18(+3.72%)
Sep 29, 2016 5.030 5.095 4.835 4.840 165,368 -0.21(-4.16%)
Sep 28, 2016 4.950 5.070 4.920 5.050 105,395 +0.13(+2.64%)
Sep 27, 2016 5.000 5.065 4.910 4.920 126,282 -0.09(-1.80%)
Sep 26, 2016 5.040 5.050 4.970 5.010 111,106 -0.08(-1.57%)
Sep 23, 2016 5.000 5.150 5.000 5.090 85,277 +0.07(+1.39%)
Sep 22, 2016 4.980 5.100 4.980 5.020 95,329 +0.07(+1.41%)
Sep 21, 2016 4.990 5.050 4.880 4.950 74,643 -0.01(-0.20%)
Sep 20, 2016 4.950 5.030 4.940 4.960 68,146 +0.03(+0.61%)
Sep 19, 2016 4.950 5.070 4.910 4.930 124,152 -0.02(-0.40%)
Sep 16, 2016 4.840 5.050 4.800 4.950 419,851 +0.07(+1.43%)
Sep 15, 2016 4.810 4.950 4.780 4.880 128,654 +0.04(+0.83%)
Sep 14, 2016 4.890 4.890 4.755 4.840 182,515 +0.00(+0.00%)
Sep 13, 2016 5.070 5.100 4.830 4.840 267,633 -0.31(-6.02%)
Sep 12, 2016 5.090 5.200 5.060 5.150 172,538 +0.01(+0.19%)
Sep 09, 2016 5.200 5.250 5.000 5.140 360,000 -0.15(-2.84%)
Sep 08, 2016 5.370 5.400 5.250 5.290 164,413 -0.11(-2.04%)
Sep 07, 2016 5.290 5.400 5.289 5.400 102,861 +0.10(+1.89%)
Sep 06, 2016 5.290 5.388 5.250 5.300 217,662 -0.03(-0.56%)
Sep 02, 2016 5.380 5.330 5.330 5.330 104,200 -0.02(-0.37%)
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.