December 15th, 2015

The Container Store Group Inc (NY: TCS )

11.68 USD -1.12 (-8.75%)
Official Closing Price Updated: 7:47 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.080 4.210 4.060 4.160 114,700 +0.08(+1.96%)
Nov 27, 2019 3.990 4.115 3.970 4.080 220,800 +0.12(+3.03%)
Nov 26, 2019 4.050 4.090 3.940 3.960 444,567 -0.08(-1.98%)
Nov 25, 2019 3.800 4.040 3.800 4.040 288,007 +0.26(+6.88%)
Nov 22, 2019 3.710 3.830 3.710 3.780 249,300 +0.00(+0.00%)
Nov 21, 2019 3.730 3.820 3.680 3.780 250,385 +0.05(+1.34%)
Nov 20, 2019 3.740 3.760 3.620 3.730 269,349 -0.01(-0.27%)
Nov 19, 2019 3.810 3.810 3.570 3.740 435,563 -0.07(-1.84%)
Nov 18, 2019 3.770 3.840 3.720 3.810 142,297 +0.03(+0.79%)
Nov 15, 2019 3.840 3.840 3.680 3.780 282,600 -0.03(-0.79%)
Nov 14, 2019 3.790 3.850 3.745 3.810 319,432 +0.03(+0.79%)
Nov 13, 2019 3.720 3.800 3.584 3.780 424,998 +0.12(+3.28%)
Nov 12, 2019 3.830 3.850 3.650 3.660 282,638 -0.19(-4.94%)
Nov 11, 2019 3.940 3.985 3.680 3.850 419,371 -0.09(-2.28%)
Nov 08, 2019 3.960 3.960 3.830 3.940 373,400 -0.02(-0.51%)
Nov 07, 2019 4.050 4.139 3.950 3.960 309,269 -0.06(-1.49%)
Nov 06, 2019 4.030 4.060 3.850 4.020 465,670 -0.03(-0.74%)
Nov 05, 2019 4.130 4.390 4.030 4.050 323,112 -0.05(-1.22%)
Nov 04, 2019 4.320 4.400 4.080 4.100 390,737 -0.16(-3.76%)
Nov 01, 2019 4.230 4.390 4.180 4.260 219,700 +0.04(+0.95%)
Oct 31, 2019 3.950 4.320 3.890 4.220 554,454 +0.25(+6.30%)
Oct 30, 2019 4.750 4.870 3.940 3.970 1,676,901 -1.08(-21.39%)
Oct 29, 2019 4.900 5.140 4.800 5.050 559,620 +0.13(+2.64%)
Oct 28, 2019 4.970 5.150 4.890 4.920 197,990 -0.03(-0.61%)
Oct 25, 2019 4.870 5.030 4.820 4.950 182,200 +0.04(+0.81%)
Oct 24, 2019 5.000 5.000 4.840 4.910 221,439 -0.08(-1.60%)
Oct 23, 2019 4.820 5.020 4.800 4.990 220,952 +0.17(+3.53%)
Oct 22, 2019 4.850 4.870 4.640 4.820 222,335 -0.04(-0.82%)
Oct 21, 2019 4.710 4.890 4.650 4.860 236,963 +0.16(+3.40%)
Oct 18, 2019 4.630 4.730 4.630 4.700 170,900 +0.02(+0.43%)
Oct 17, 2019 4.740 4.750 4.590 4.680 238,620 +0.13(+2.86%)
Oct 16, 2019 4.560 4.630 4.500 4.550 202,332 -0.01(-0.22%)
Oct 15, 2019 4.480 4.620 4.410 4.560 179,093 +0.08(+1.79%)
Oct 14, 2019 4.410 4.550 4.385 4.480 121,411 -0.01(-0.22%)
Oct 11, 2019 4.360 4.570 4.350 4.490 170,300 +0.24(+5.65%)
Oct 10, 2019 4.300 4.430 4.240 4.250 281,580 -0.09(-2.07%)
Oct 09, 2019 4.250 4.380 4.210 4.340 285,345 +0.13(+3.09%)
Oct 08, 2019 4.310 4.370 4.202 4.210 192,420 -0.19(-4.32%)
Oct 07, 2019 4.400 4.480 4.380 4.400 174,586 -0.02(-0.45%)
Oct 04, 2019 4.460 4.550 4.390 4.420 141,500 -0.11(-2.43%)
Oct 03, 2019 4.390 4.560 4.370 4.530 133,720 +0.07(+1.57%)
Oct 02, 2019 4.350 4.470 4.305 4.460 239,926 +0.02(+0.45%)
Oct 01, 2019 4.450 4.630 4.390 4.440 239,433 +0.02(+0.45%)
Sep 30, 2019 4.360 4.500 4.360 4.420 190,037 +0.06(+1.38%)
Sep 27, 2019 4.300 4.470 4.240 4.360 185,100 +0.11(+2.59%)
Sep 26, 2019 4.230 4.270 4.070 4.250 279,468 -0.02(-0.47%)
Sep 25, 2019 4.300 4.380 4.250 4.270 115,842 -0.02(-0.47%)
Sep 24, 2019 4.380 4.380 4.200 4.290 166,384 -0.02(-0.46%)
Sep 23, 2019 4.320 4.365 4.170 4.310 194,971 -0.01(-0.23%)
Sep 20, 2019 4.500 4.627 4.300 4.320 185,900 -0.19(-4.21%)
Sep 19, 2019 4.450 4.670 4.370 4.510 185,721 +0.08(+1.81%)
Sep 18, 2019 4.640 4.640 4.410 4.430 202,981 -0.20(-4.32%)
Sep 17, 2019 4.780 4.780 4.567 4.630 181,716 -0.15(-3.14%)
Sep 16, 2019 4.870 4.930 4.760 4.780 236,602 -0.11(-2.25%)
Sep 13, 2019 4.960 5.095 4.850 4.890 208,200 -0.05(-1.01%)
Sep 12, 2019 5.110 5.190 4.920 4.940 310,294 -0.18(-3.52%)
Sep 11, 2019 5.050 5.130 4.915 5.120 326,031 +0.07(+1.39%)
Sep 10, 2019 4.800 5.085 4.800 5.050 458,985 +0.25(+5.21%)
Sep 09, 2019 4.600 4.820 4.600 4.800 213,837 +0.21(+4.58%)
Sep 06, 2019 4.610 4.673 4.540 4.590 214,900 -0.01(-0.22%)
Sep 05, 2019 4.350 4.640 4.309 4.600 231,441 +0.28(+6.48%)
Sep 04, 2019 4.340 4.400 4.280 4.320 171,402 +0.05(+1.17%)
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.