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 (%)
May 29, 2020 2.750 2.910 2.650 2.850 267,000 +0.02(+0.71%)
May 28, 2020 3.100 3.190 2.760 2.830 462,799 -0.19(-6.29%)
May 27, 2020 2.790 3.050 2.720 3.020 452,034 +0.37(+13.96%)
May 26, 2020 2.330 2.720 2.310 2.650 583,051 +0.40(+17.78%)
May 22, 2020 2.210 2.270 2.168 2.250 141,000 +0.07(+3.21%)
May 21, 2020 2.100 2.280 2.100 2.180 376,842 +0.09(+4.31%)
May 20, 2020 2.110 2.140 2.050 2.090 208,768 +0.02(+0.97%)
May 19, 2020 2.120 2.160 2.040 2.070 178,791 -0.03(-1.43%)
May 18, 2020 2.090 2.170 2.050 2.100 272,675 +0.08(+3.96%)
May 15, 2020 2.010 2.085 1.950 2.020 245,300 +0.00(+0.00%)
May 14, 2020 2.080 2.200 1.910 2.020 379,326 -0.06(-2.88%)
May 13, 2020 2.310 2.430 2.000 2.080 826,323 -0.49(-19.07%)
May 12, 2020 2.400 2.600 2.310 2.570 563,612 +0.31(+13.72%)
May 11, 2020 2.240 2.400 2.120 2.260 322,034 -0.02(-0.88%)
May 08, 2020 2.080 2.300 2.000 2.280 256,100 +0.25(+12.32%)
May 07, 2020 2.000 2.080 2.000 2.030 133,717 +0.03(+1.50%)
May 06, 2020 2.000 2.080 1.950 2.000 210,480 -0.03(-1.48%)
May 05, 2020 2.000 2.050 1.980 2.030 145,238 -0.01(-0.49%)
May 04, 2020 2.060 2.100 1.870 2.040 171,585 -0.07(-3.32%)
May 01, 2020 2.200 2.200 1.960 2.110 252,700 +0.01(+0.48%)
Apr 30, 2020 2.310 2.310 2.080 2.100 354,170 -0.22(-9.48%)
Apr 29, 2020 2.370 2.440 2.300 2.320 543,477 +0.01(+0.43%)
Apr 28, 2020 2.250 2.345 2.250 2.310 642,639 +0.13(+5.96%)
Apr 27, 2020 2.050 2.180 2.030 2.180 534,515 +0.16(+7.92%)
Apr 24, 2020 2.100 2.100 1.970 2.020 216,500 -0.03(-1.46%)
Apr 23, 2020 1.980 2.120 1.969 2.050 304,022 +0.06(+3.02%)
Apr 22, 2020 2.020 2.080 1.950 1.990 272,975 -0.04(-1.97%)
Apr 21, 2020 2.040 2.070 1.980 2.030 230,317 -0.03(-1.46%)
Apr 20, 2020 2.120 2.150 2.020 2.060 219,178 -0.08(-3.74%)
Apr 17, 2020 2.170 2.270 2.020 2.140 327,700 +0.06(+2.88%)
Apr 16, 2020 2.040 2.080 1.970 2.080 439,010 +0.04(+1.96%)
Apr 15, 2020 2.200 2.220 2.020 2.040 390,975 -0.16(-7.27%)
Apr 14, 2020 2.500 2.520 2.150 2.200 392,493 -0.30(-12.00%)
Apr 13, 2020 2.610 2.640 2.290 2.500 342,360 -0.19(-7.06%)
Apr 09, 2020 2.380 2.820 2.330 2.690 483,700 +0.39(+16.96%)
Apr 08, 2020 2.090 2.390 2.090 2.300 269,683 +0.16(+7.48%)
Apr 07, 2020 2.270 2.280 2.060 2.140 292,408 -0.04(-1.83%)
Apr 06, 2020 2.210 2.410 2.110 2.180 545,812 +0.16(+7.92%)
Apr 03, 2020 2.070 2.084 1.930 2.020 133,400 -0.10(-4.72%)
Apr 02, 2020 2.020 2.140 1.985 2.120 208,041 +0.10(+4.95%)
Apr 01, 2020 2.330 2.330 2.005 2.020 280,234 -0.34(-14.41%)
Mar 31, 2020 2.410 2.490 2.300 2.360 268,589 -0.04(-1.67%)
Mar 30, 2020 3.200 3.200 2.260 2.400 660,682 -0.78(-24.53%)
Mar 27, 2020 3.190 3.330 3.040 3.180 219,700 -0.16(-4.79%)
Mar 26, 2020 3.210 3.370 3.140 3.340 353,041 +0.12(+3.73%)
Mar 25, 2020 2.740 3.410 2.610 3.220 334,207 +0.37(+12.98%)
Mar 24, 2020 2.590 2.885 2.510 2.850 243,029 +0.38(+15.38%)
Mar 23, 2020 2.620 2.620 2.380 2.470 181,863 -0.06(-2.37%)
Mar 20, 2020 2.490 2.550 2.270 2.530 348,300 +0.21(+9.05%)
Mar 19, 2020 1.990 2.330 1.930 2.320 326,402 +0.32(+16.00%)
Mar 18, 2020 2.150 2.210 1.910 2.000 252,991 -0.26(-11.50%)
Mar 17, 2020 2.020 2.280 1.940 2.260 405,625 +0.17(+8.13%)
Mar 16, 2020 1.800 2.188 1.800 2.090 244,511 -0.05(-2.34%)
Mar 13, 2020 2.160 2.250 1.960 2.140 394,200 +0.03(+1.42%)
Mar 12, 2020 2.270 2.270 2.100 2.110 315,818 -0.30(-12.45%)
Mar 11, 2020 2.740 2.740 2.400 2.410 262,692 -0.37(-13.31%)
Mar 10, 2020 2.900 2.980 2.734 2.780 162,699 -0.08(-2.80%)
Mar 09, 2020 2.920 2.960 2.630 2.860 400,921 -0.21(-6.84%)
Mar 06, 2020 3.270 3.330 3.040 3.070 306,500 -0.30(-8.90%)
Mar 05, 2020 3.480 3.480 3.230 3.370 365,935 -0.15(-4.26%)
Mar 04, 2020 3.580 3.580 3.410 3.520 198,611 -0.05(-1.40%)
Mar 03, 2020 3.770 3.780 3.525 3.570 304,659 -0.07(-1.92%)
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.