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 (%)
Aug 31, 2020 4.250 4.350 4.110 4.250 282,312 +0.02(+0.47%)
Aug 28, 2020 3.950 4.300 3.950 4.230 314,700 +0.27(+6.82%)
Aug 27, 2020 3.950 4.100 3.906 3.960 179,817 +0.02(+0.51%)
Aug 26, 2020 4.030 4.160 3.920 3.940 111,552 -0.07(-1.75%)
Aug 25, 2020 4.120 4.280 3.990 4.010 372,350 -0.11(-2.67%)
Aug 24, 2020 3.770 4.180 3.770 4.120 332,040 +0.33(+8.71%)
Aug 21, 2020 3.780 3.930 3.670 3.790 200,500 -0.02(-0.52%)
Aug 20, 2020 3.580 3.950 3.570 3.810 270,520 +0.17(+4.67%)
Aug 19, 2020 3.350 3.690 3.350 3.640 303,394 +0.26(+7.69%)
Aug 18, 2020 3.490 3.500 3.370 3.380 73,823 -0.10(-2.87%)
Aug 17, 2020 3.520 3.574 3.380 3.480 148,234 +0.00(+0.00%)
Aug 14, 2020 3.370 3.490 3.340 3.480 144,100 +0.09(+2.65%)
Aug 13, 2020 3.390 3.400 3.310 3.390 102,976 +0.00(+0.00%)
Aug 12, 2020 3.390 3.420 3.260 3.390 124,366 +0.05(+1.50%)
Aug 11, 2020 3.420 3.520 3.340 3.340 92,906 -0.08(-2.34%)
Aug 10, 2020 3.300 3.520 3.300 3.420 207,100 +0.10(+3.01%)
Aug 07, 2020 3.210 3.400 3.200 3.320 138,700 +0.12(+3.75%)
Aug 06, 2020 3.280 3.320 3.160 3.200 121,905 -0.10(-3.03%)
Aug 05, 2020 3.280 3.320 3.220 3.300 103,860 +0.08(+2.48%)
Aug 04, 2020 3.310 3.340 3.120 3.220 403,466 -0.28(-8.00%)
Aug 03, 2020 3.420 3.540 3.350 3.500 234,342 +0.05(+1.45%)
Jul 31, 2020 3.650 3.660 3.360 3.450 331,600 -0.25(-6.76%)
Jul 30, 2020 3.710 3.740 3.550 3.700 259,405 +0.07(+1.93%)
Jul 29, 2020 4.210 4.300 3.570 3.630 792,595 -0.64(-14.99%)
Jul 28, 2020 4.300 4.340 4.190 4.270 436,502 +0.05(+1.18%)
Jul 27, 2020 4.290 4.340 4.170 4.220 152,555 -0.02(-0.47%)
Jul 24, 2020 4.290 4.390 4.210 4.240 169,500 -0.03(-0.70%)
Jul 23, 2020 4.320 4.430 4.200 4.270 163,584 -0.04(-0.93%)
Jul 22, 2020 4.190 4.450 4.190 4.310 195,255 +0.07(+1.65%)
Jul 21, 2020 4.160 4.393 4.160 4.240 207,334 +0.10(+2.42%)
Jul 20, 2020 4.180 4.520 4.100 4.140 370,270 -0.04(-0.96%)
Jul 17, 2020 4.200 4.400 4.170 4.180 191,600 -0.02(-0.48%)
Jul 16, 2020 4.170 4.290 3.980 4.200 215,742 +0.00(+0.00%)
Jul 15, 2020 4.050 4.300 4.030 4.200 382,439 +0.25(+6.33%)
Jul 14, 2020 3.900 4.090 3.790 3.950 336,380 +0.23(+6.18%)
Jul 13, 2020 4.200 4.200 3.710 3.720 437,349 -0.38(-9.27%)
Jul 10, 2020 3.810 4.190 3.810 4.100 344,400 +0.33(+8.75%)
Jul 09, 2020 4.280 4.390 3.750 3.770 896,711 -0.42(-10.02%)
Jul 08, 2020 3.350 4.540 3.340 4.190 4,750,534 +0.88(+26.59%)
Jul 07, 2020 3.460 3.460 3.270 3.310 186,675 -0.13(-3.78%)
Jul 06, 2020 3.210 3.470 3.210 3.440 198,607 +0.23(+7.17%)
Jul 02, 2020 3.300 3.350 3.140 3.210 165,400 -0.03(-0.93%)
Jul 01, 2020 3.280 3.310 3.180 3.240 86,561 +0.00(+0.00%)
Jun 30, 2020 3.220 3.300 3.070 3.240 160,373 +0.08(+2.53%)
Jun 29, 2020 2.990 3.370 2.990 3.160 224,484 +0.02(+0.64%)
Jun 26, 2020 2.940 3.200 2.830 3.140 579,700 +0.15(+5.02%)
Jun 25, 2020 2.920 3.020 2.860 2.990 164,067 -0.01(-0.33%)
Jun 24, 2020 3.100 3.150 2.880 3.000 199,384 -0.14(-4.46%)
Jun 23, 2020 3.100 3.240 3.067 3.140 178,406 +0.12(+3.97%)
Jun 22, 2020 3.080 3.250 2.970 3.020 233,876 -0.16(-5.03%)
Jun 19, 2020 3.260 3.440 3.150 3.180 260,400 -0.04(-1.24%)
Jun 18, 2020 3.120 3.410 3.060 3.220 142,633 +0.01(+0.31%)
Jun 17, 2020 3.350 3.360 3.110 3.210 200,193 -0.15(-4.46%)
Jun 16, 2020 3.400 3.470 3.210 3.360 306,939 +0.17(+5.33%)
Jun 15, 2020 3.000 3.350 2.950 3.190 214,841 -0.08(-2.45%)
Jun 12, 2020 2.950 3.440 2.900 3.270 459,400 +0.54(+19.78%)
Jun 11, 2020 2.760 3.120 2.700 2.730 531,188 -0.72(-20.87%)
Jun 10, 2020 3.860 3.860 3.090 3.450 402,302 -0.41(-10.62%)
Jun 09, 2020 3.850 3.960 3.470 3.860 332,815 -0.04(-1.03%)
Jun 08, 2020 3.800 4.030 3.780 3.900 387,114 +0.26(+7.14%)
Jun 05, 2020 3.480 3.800 3.450 3.640 405,200 +0.39(+12.00%)
Jun 04, 2020 3.050 3.360 3.040 3.250 186,020 +0.12(+3.83%)
Jun 03, 2020 3.200 3.250 3.110 3.130 248,889 +0.14(+4.68%)
Jun 02, 2020 3.100 3.260 2.930 2.990 285,631 -0.04(-1.32%)
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.