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 (%)
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%)
Mar 02, 2020 3.790 3.840 3.600 3.640 299,790 -0.14(-3.70%)
Feb 28, 2020 3.800 3.870 3.600 3.780 531,000 -0.11(-2.83%)
Feb 27, 2020 3.870 4.020 3.845 3.890 303,359 -0.08(-2.02%)
Feb 26, 2020 4.060 4.060 3.850 3.970 515,637 -0.08(-1.98%)
Feb 25, 2020 4.110 4.110 4.040 4.050 226,291 -0.03(-0.74%)
Feb 24, 2020 4.060 4.114 4.000 4.080 222,383 -0.02(-0.49%)
Feb 21, 2020 4.300 4.300 4.090 4.100 115,900 -0.20(-4.65%)
Feb 20, 2020 4.260 4.380 4.250 4.300 135,950 +0.03(+0.70%)
Feb 19, 2020 4.150 4.340 4.120 4.270 170,806 +0.15(+3.64%)
Feb 18, 2020 4.100 4.160 4.050 4.120 101,026 +0.02(+0.49%)
Feb 14, 2020 4.250 4.260 4.070 4.100 189,500 -0.17(-3.98%)
Feb 13, 2020 4.260 4.370 4.220 4.270 185,283 +0.02(+0.47%)
Feb 12, 2020 4.170 4.270 4.110 4.250 146,357 +0.12(+2.91%)
Feb 11, 2020 4.030 4.160 3.990 4.130 156,226 +0.09(+2.23%)
Feb 10, 2020 4.080 4.120 3.950 4.040 305,792 -0.08(-1.94%)
Feb 07, 2020 4.160 4.190 4.045 4.120 174,800 -0.02(-0.48%)
Feb 06, 2020 4.110 4.200 4.000 4.140 516,766 -0.03(-0.72%)
Feb 05, 2020 4.500 4.720 4.130 4.170 537,550 -0.18(-4.14%)
Feb 04, 2020 4.260 4.450 4.250 4.350 297,258 +0.16(+3.82%)
Feb 03, 2020 4.050 4.310 4.050 4.190 187,576 +0.15(+3.71%)
Jan 31, 2020 4.040 4.070 3.970 4.040 185,600 -0.01(-0.25%)
Jan 30, 2020 4.100 4.140 3.940 4.050 388,050 -0.07(-1.70%)
Jan 29, 2020 4.200 4.271 4.100 4.120 166,898 -0.08(-1.90%)
Jan 28, 2020 4.210 4.220 4.110 4.200 120,813 +0.07(+1.69%)
Jan 27, 2020 4.240 4.240 4.110 4.130 111,781 -0.09(-2.13%)
Jan 24, 2020 4.590 4.590 4.220 4.220 194,900 -0.34(-7.46%)
Jan 23, 2020 4.470 4.590 4.340 4.560 206,869 +0.09(+2.01%)
Jan 22, 2020 4.520 4.530 4.440 4.470 99,039 -0.01(-0.22%)
Jan 21, 2020 4.570 4.570 4.370 4.480 181,737 -0.07(-1.54%)
Jan 17, 2020 4.640 4.650 4.510 4.550 206,600 -0.03(-0.66%)
Jan 16, 2020 4.790 4.790 4.470 4.580 373,050 -0.18(-3.78%)
Jan 15, 2020 4.350 4.790 4.296 4.760 354,584 +0.45(+10.44%)
Jan 14, 2020 4.120 4.400 4.050 4.310 452,611 +0.20(+4.87%)
Jan 13, 2020 4.050 4.130 3.988 4.110 223,623 +0.07(+1.73%)
Jan 10, 2020 4.160 4.160 3.950 4.040 383,100 -0.08(-1.94%)
Jan 09, 2020 4.350 4.350 4.110 4.120 196,009 -0.22(-5.07%)
Jan 08, 2020 4.360 4.450 4.330 4.340 213,375 -0.05(-1.14%)
Jan 07, 2020 4.440 4.450 4.310 4.390 104,453 -0.06(-1.35%)
Jan 06, 2020 4.230 4.460 4.200 4.450 118,495 +0.17(+3.97%)
Jan 03, 2020 4.220 4.320 4.180 4.280 141,500 +0.01(+0.23%)
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.