December 15th, 2015

The Container Store Group Inc (NY: TCS )

12.43 USD +0.08 (+0.65%)
Official Closing Price Updated: 7:29 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.700 5.700 5.360 5.430 438,400 -0.26(-4.57%)
Nov 29, 2018 5.690 5.800 5.610 5.690 155,539 -0.01(-0.18%)
Nov 28, 2018 5.650 5.770 5.580 5.700 168,257 +0.09(+1.60%)
Nov 27, 2018 5.720 5.760 5.540 5.610 185,815 -0.11(-1.92%)
Nov 26, 2018 5.730 5.850 5.510 5.720 290,305 +0.07(+1.24%)
Nov 23, 2018 5.690 5.770 5.620 5.650 69,500 -0.10(-1.74%)
Nov 21, 2018 5.750 5.750 5.750 0 +0.19(+3.42%)
Nov 20, 2018 5.510 5.640 5.360 5.560 335,874 -0.08(-1.42%)
Nov 19, 2018 5.710 5.840 5.600 5.640 224,264 -0.09(-1.57%)
Nov 16, 2018 5.940 5.950 5.535 5.730 342,000 -0.26(-4.34%)
Nov 15, 2018 5.870 6.000 5.780 5.990 185,725 +0.07(+1.18%)
Nov 14, 2018 6.040 6.130 5.860 5.920 219,325 -0.01(-0.17%)
Nov 13, 2018 6.140 6.140 5.820 5.930 314,338 -0.21(-3.42%)
Nov 12, 2018 6.020 6.220 5.980 6.140 218,818 +0.06(+0.99%)
Nov 09, 2018 6.330 6.380 6.025 6.080 403,700 -0.32(-5.00%)
Nov 08, 2018 6.030 6.420 6.010 6.400 515,630 +0.39(+6.49%)
Nov 07, 2018 6.190 6.220 5.780 6.010 434,919 -0.11(-1.80%)
Nov 06, 2018 5.730 6.350 5.590 6.120 832,938 +0.39(+6.81%)
Nov 05, 2018 5.610 6.070 5.560 5.730 810,411 +0.19(+3.43%)
Nov 02, 2018 5.700 5.765 5.320 5.540 683,600 -0.10(-1.77%)
Nov 01, 2018 6.010 6.010 5.260 5.640 1,443,251 -0.27(-4.57%)
Oct 31, 2018 6.820 7.840 5.720 5.910 3,812,751 -4.14(-41.19%)
Oct 30, 2018 9.650 10.08 9.650 10.05 288,912 +0.36(+3.72%)
Oct 29, 2018 9.700 9.930 9.570 9.690 128,850 +0.12(+1.25%)
Oct 26, 2018 9.550 9.730 9.320 9.570 291,900 -0.11(-1.14%)
Oct 25, 2018 9.640 10.14 9.624 9.680 230,186 +0.11(+1.15%)
Oct 24, 2018 10.18 10.30 9.500 9.570 380,831 -0.63(-6.18%)
Oct 23, 2018 9.820 10.27 9.510 10.20 423,358 +0.25(+2.51%)
Oct 22, 2018 9.940 10.23 9.900 9.950 216,982 +0.05(+0.51%)
Oct 19, 2018 10.42 10.42 9.840 9.900 313,000 -0.50(-4.81%)
Oct 18, 2018 10.51 10.76 10.37 10.40 165,758 -0.17(-1.61%)
Oct 17, 2018 10.71 10.71 10.41 10.57 258,942 -0.17(-1.58%)
Oct 16, 2018 10.39 10.75 10.27 10.74 168,480 +0.41(+3.97%)
Oct 15, 2018 9.990 10.54 9.990 10.33 186,045 +0.34(+3.40%)
Oct 12, 2018 10.33 10.40 9.860 9.990 180,100 -0.17(-1.67%)
Oct 11, 2018 10.19 10.55 10.12 10.16 161,212 +0.00(+0.00%)
Oct 10, 2018 10.35 10.55 10.07 10.16 248,627 -0.21(-2.03%)
Oct 09, 2018 10.11 10.50 10.07 10.37 291,750 +0.20(+1.97%)
Oct 08, 2018 10.22 10.55 10.13 10.17 274,439 -0.08(-0.78%)
Oct 05, 2018 10.26 10.52 10.14 10.25 251,100 +0.00(+0.00%)
Oct 04, 2018 10.34 10.45 10.02 10.25 250,788 -0.12(-1.16%)
Oct 03, 2018 10.29 10.41 10.17 10.37 177,811 +0.11(+1.07%)
Oct 02, 2018 10.41 10.46 10.13 10.26 224,051 -0.18(-1.72%)
Oct 01, 2018 11.10 11.13 10.35 10.44 241,074 -0.66(-5.95%)
Sep 28, 2018 10.89 11.21 10.84 11.10 433,500 +0.17(+1.56%)
Sep 27, 2018 10.82 10.97 10.73 10.93 172,309 +0.11(+1.02%)
Sep 26, 2018 10.90 11.11 10.81 10.82 202,263 -0.07(-0.64%)
Sep 25, 2018 11.36 11.36 10.75 10.89 292,463 -0.39(-3.46%)
Sep 24, 2018 11.21 11.47 11.16 11.28 234,235 +0.09(+0.80%)
Sep 21, 2018 11.00 11.40 10.96 11.19 405,200 +0.21(+1.91%)
Sep 20, 2018 10.65 11.03 10.57 10.98 235,388 +0.08(+0.73%)
Sep 19, 2018 10.67 10.94 10.67 10.90 183,287 +0.18(+1.68%)
Sep 18, 2018 10.76 11.00 10.53 10.72 231,096 +0.01(+0.09%)
Sep 17, 2018 10.70 10.75 10.46 10.71 200,258 +0.02(+0.19%)
Sep 14, 2018 10.91 10.91 10.52 10.69 154,600 -0.26(-2.37%)
Sep 13, 2018 10.95 11.03 10.78 10.95 148,743 +0.03(+0.27%)
Sep 12, 2018 11.09 11.21 10.64 10.92 131,588 -0.17(-1.53%)
Sep 11, 2018 10.79 11.13 10.71 11.09 188,898 +0.29(+2.69%)
Sep 10, 2018 10.70 10.83 10.27 10.80 351,701 -0.03(-0.28%)
Sep 07, 2018 11.20 11.38 10.71 10.83 160,400 -0.42(-3.73%)
Sep 06, 2018 11.50 11.57 11.22 11.25 129,846 -0.18(-1.57%)
Sep 05, 2018 11.37 11.52 11.21 11.43 183,777 +0.05(+0.44%)
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.