December 15th, 2015

The Container Store Group Inc (NY: TCS )

11.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:47 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.20 10.46 10.20 10.27 374,212 +0.13(+1.28%)
Nov 27, 2015 10.23 10.31 10.14 10.14 95,642 -0.09(-0.88%)
Nov 25, 2015 10.00 10.23 10.23 10.23 323,900 +0.24(+2.40%)
Nov 24, 2015 10.42 10.42 9.710 9.990 580,002 -0.46(-4.40%)
Nov 23, 2015 10.73 10.85 10.42 10.45 493,661 -0.33(-3.06%)
Nov 20, 2015 10.97 11.04 10.68 10.78 167,551 -0.10(-0.92%)
Nov 19, 2015 10.95 11.05 10.85 10.88 168,367 -0.07(-0.64%)
Nov 18, 2015 11.01 11.07 10.86 10.95 169,897 -0.04(-0.36%)
Nov 17, 2015 11.41 11.41 10.91 10.99 143,876 -0.31(-2.74%)
Nov 16, 2015 11.00 11.32 10.97 11.30 182,806 +0.29(+2.63%)
Nov 13, 2015 11.61 11.75 10.90 11.01 330,930 -0.73(-6.22%)
Nov 12, 2015 11.69 11.93 11.55 11.74 91,187 -0.05(-0.42%)
Nov 11, 2015 12.12 12.22 11.77 11.79 112,347 -0.33(-2.72%)
Nov 10, 2015 11.98 12.23 11.88 12.12 146,176 +0.10(+0.83%)
Nov 09, 2015 12.36 12.43 11.91 12.02 157,231 -0.41(-3.30%)
Nov 06, 2015 12.40 12.60 12.31 12.43 161,274 +0.02(+0.16%)
Nov 05, 2015 11.89 12.44 11.88 12.41 167,884 +0.53(+4.46%)
Nov 04, 2015 12.16 12.42 11.82 11.88 199,512 -0.23(-1.90%)
Nov 03, 2015 11.67 12.26 11.61 12.11 174,736 +0.37(+3.15%)
Nov 02, 2015 11.40 11.79 11.30 11.74 153,616 +0.33(+2.89%)
Oct 30, 2015 11.18 11.59 11.15 11.41 288,291 +0.21(+1.88%)
Oct 29, 2015 11.07 11.37 10.94 11.20 367,785 +0.07(+0.63%)
Oct 28, 2015 10.99 11.34 10.86 11.13 273,640 +0.14(+1.27%)
Oct 27, 2015 11.40 11.50 10.87 10.99 475,991 -0.46(-4.02%)
Oct 26, 2015 11.63 11.87 11.35 11.45 286,611 -0.19(-1.63%)
Oct 23, 2015 12.24 12.24 11.40 11.64 314,066 -0.57(-4.67%)
Oct 22, 2015 12.37 12.44 12.13 12.21 165,502 -0.01(-0.08%)
Oct 21, 2015 12.33 12.48 12.12 12.22 145,071 -0.01(-0.08%)
Oct 20, 2015 12.14 12.50 12.10 12.23 136,587 +0.03(+0.25%)
Oct 19, 2015 12.42 12.55 12.06 12.20 223,848 -0.25(-2.01%)
Oct 16, 2015 12.44 12.55 12.22 12.45 199,871 +0.00(+0.00%)
Oct 15, 2015 11.59 12.55 11.59 12.45 492,212 +1.03(+9.02%)
Oct 14, 2015 12.04 12.06 11.30 11.42 378,985 -0.57(-4.75%)
Oct 13, 2015 12.74 12.89 11.92 11.99 312,702 -0.74(-5.81%)
Oct 12, 2015 11.91 12.76 11.90 12.73 391,403 +0.83(+6.97%)
Oct 09, 2015 11.81 12.28 11.75 11.90 341,691 +0.15(+1.28%)
Oct 08, 2015 12.10 12.25 11.50 11.75 407,773 -0.29(-2.41%)
Oct 07, 2015 12.70 12.98 12.01 12.04 744,957 -0.63(-4.97%)
Oct 06, 2015 13.80 14.28 12.55 12.67 2,076,254 -2.90(-18.63%)
Oct 05, 2015 15.14 16.10 14.95 15.57 1,016,729 +0.43(+2.84%)
Oct 02, 2015 14.52 15.30 14.08 15.14 340,430 +0.45(+3.06%)
Oct 01, 2015 14.13 14.91 12.58 14.69 839,639 +0.61(+4.33%)
Sep 30, 2015 14.37 14.42 13.41 14.08 425,173 -0.14(-0.98%)
Sep 29, 2015 15.11 15.15 13.96 14.22 390,935 -0.90(-5.95%)
Sep 28, 2015 15.16 15.27 14.70 15.12 300,250 -0.12(-0.79%)
Sep 25, 2015 15.78 16.05 15.03 15.24 219,041 -0.46(-2.93%)
Sep 24, 2015 15.65 15.90 15.49 15.70 237,602 -0.07(-0.44%)
Sep 23, 2015 15.53 15.81 15.26 15.77 192,372 +0.25(+1.61%)
Sep 22, 2015 15.70 15.70 15.09 15.52 181,808 -0.35(-2.21%)
Sep 21, 2015 16.10 16.38 15.77 15.87 100,576 -0.17(-1.06%)
Sep 18, 2015 16.55 16.56 15.90 16.04 291,182 -0.66(-3.95%)
Sep 17, 2015 17.29 17.31 16.60 16.70 111,313 -0.59(-3.41%)
Sep 16, 2015 17.24 17.70 17.01 17.29 278,812 +0.12(+0.70%)
Sep 15, 2015 16.77 17.35 16.73 17.17 83,103 +0.35(+2.08%)
Sep 14, 2015 16.33 16.83 16.18 16.82 96,934 +0.46(+2.81%)
Sep 11, 2015 16.86 16.86 16.21 16.36 110,041 -0.62(-3.65%)
Sep 10, 2015 16.86 17.22 16.64 16.98 104,515 +0.07(+0.41%)
Sep 09, 2015 17.06 17.18 16.64 16.91 176,770 -0.03(-0.18%)
Sep 08, 2015 16.58 17.00 16.55 16.94 106,181 +0.54(+3.29%)
Sep 04, 2015 16.42 16.40 16.40 16.40 87,300 -0.22(-1.32%)
Sep 03, 2015 16.62 17.02 16.47 16.62 101,635 -0.03(-0.18%)
Sep 02, 2015 16.62 16.79 16.41 16.65 65,163 +0.21(+1.28%)
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.