December 15th, 2015

The Container Store Group Inc (NY: TCS )

9.580 USD +0.450 (+4.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 9.060 9.840 9.030 9.580 928,207 +0.45(+4.93%)
Nov 25, 2020 9.160 9.391 8.750 9.130 950,600 -0.14(-1.51%)
Nov 24, 2020 9.460 9.460 8.780 9.270 2,897,738 -0.04(-0.43%)
Nov 23, 2020 11.26 11.44 9.180 9.310 4,219,600 -1.79(-16.13%)
Nov 20, 2020 10.75 11.33 10.61 11.10 2,823,800 +0.72(+6.94%)
Nov 19, 2020 9.600 10.59 9.550 10.38 3,146,686 +0.69(+7.12%)
Nov 18, 2020 9.750 10.15 9.550 9.690 721,634 -0.06(-0.62%)
Nov 17, 2020 9.630 10.25 9.520 9.750 1,550,587 +0.01(+0.10%)
Nov 16, 2020 10.08 10.10 9.600 9.740 648,689 -0.24(-2.40%)
Nov 13, 2020 10.15 10.42 9.860 9.980 578,600 +0.00(+0.00%)
Nov 12, 2020 10.04 10.40 9.810 9.980 769,925 -0.06(-0.60%)
Nov 11, 2020 10.05 10.34 9.540 10.04 782,481 -0.06(-0.59%)
Nov 10, 2020 9.500 10.55 9.310 10.10 1,257,169 +0.64(+6.77%)
Nov 09, 2020 10.54 10.75 9.290 9.460 1,281,306 -0.28(-2.87%)
Nov 06, 2020 10.05 10.36 9.640 9.740 895,400 -0.45(-4.42%)
Nov 05, 2020 10.40 10.94 10.05 10.19 1,293,535 +0.48(+4.94%)
Nov 04, 2020 9.470 9.900 9.330 9.710 863,409 +0.19(+2.00%)
Nov 03, 2020 9.690 9.770 9.240 9.520 701,399 +0.08(+0.85%)
Nov 02, 2020 9.570 10.02 9.100 9.440 1,221,953 -0.08(-0.84%)
Oct 30, 2020 9.410 9.625 8.910 9.520 900,000 -0.03(-0.31%)
Oct 29, 2020 8.810 9.780 8.810 9.550 1,181,928 +0.73(+8.28%)
Oct 28, 2020 8.980 9.190 8.430 8.820 1,026,499 -0.42(-4.55%)
Oct 27, 2020 9.240 9.440 8.938 9.240 883,620 +0.12(+1.32%)
Oct 26, 2020 9.770 10.00 8.720 9.120 1,443,976 -0.72(-7.32%)
Oct 23, 2020 9.520 10.19 9.520 9.840 1,843,600 +0.33(+3.47%)
Oct 22, 2020 8.770 9.540 8.250 9.510 2,085,642 +0.56(+6.26%)
Oct 21, 2020 11.21 11.88 8.940 8.950 6,738,570 -1.10(-10.95%)
Oct 20, 2020 9.270 10.48 9.040 10.05 2,299,381 +0.89(+9.72%)
Oct 19, 2020 9.220 9.490 9.080 9.160 926,798 +0.02(+0.22%)
Oct 16, 2020 9.440 9.445 8.910 9.140 587,100 -0.31(-3.28%)
Oct 15, 2020 8.650 9.550 8.580 9.450 837,868 +0.55(+6.18%)
Oct 14, 2020 8.860 8.990 8.550 8.900 466,281 +0.15(+1.71%)
Oct 13, 2020 8.480 9.090 8.304 8.750 695,584 +0.26(+3.06%)
Oct 12, 2020 8.630 8.740 8.420 8.490 447,353 -0.06(-0.70%)
Oct 09, 2020 8.550 8.840 8.384 8.550 549,500 -0.02(-0.23%)
Oct 08, 2020 8.770 9.320 8.200 8.570 1,446,699 -0.23(-2.61%)
Oct 07, 2020 9.160 9.720 8.260 8.800 1,731,475 -0.20(-2.22%)
Oct 06, 2020 8.770 9.320 8.650 9.000 1,785,095 +0.30(+3.45%)
Oct 05, 2020 8.120 8.720 8.020 8.700 2,474,130 +0.77(+9.71%)
Oct 02, 2020 7.430 8.150 7.310 7.930 1,691,100 +0.14(+1.80%)
Oct 01, 2020 6.320 7.820 6.320 7.790 3,955,408 +1.58(+25.44%)
Sep 30, 2020 6.470 6.660 6.080 6.210 1,238,083 -0.28(-4.31%)
Sep 29, 2020 6.270 7.090 6.270 6.490 1,373,156 +0.32(+5.19%)
Sep 28, 2020 6.190 6.550 6.140 6.170 579,799 +0.05(+0.82%)
Sep 25, 2020 6.250 6.450 5.980 6.120 606,400 -0.12(-1.92%)
Sep 24, 2020 6.190 6.550 6.020 6.240 670,259 +0.02(+0.32%)
Sep 23, 2020 7.020 7.350 6.110 6.220 1,799,267 -0.87(-12.27%)
Sep 22, 2020 6.620 7.360 6.520 7.090 1,721,438 +0.51(+7.75%)
Sep 21, 2020 6.240 6.850 6.110 6.580 1,682,103 +0.53(+8.76%)
Sep 18, 2020 6.400 6.600 6.040 6.050 2,272,500 -0.35(-5.47%)
Sep 17, 2020 5.970 6.690 5.720 6.400 2,106,502 +0.48(+8.11%)
Sep 16, 2020 5.300 6.390 5.300 5.920 2,020,039 +0.59(+11.07%)
Sep 15, 2020 4.950 5.820 4.810 5.330 1,273,377 +0.50(+10.35%)
Sep 14, 2020 4.290 5.000 4.290 4.830 1,347,709 +0.69(+16.67%)
Sep 11, 2020 4.010 4.180 3.870 4.140 319,800 +0.19(+4.81%)
Sep 10, 2020 3.760 4.000 3.760 3.950 264,703 +0.22(+5.90%)
Sep 09, 2020 3.880 4.010 3.700 3.730 220,179 -0.17(-4.36%)
Sep 08, 2020 4.060 4.070 3.900 3.900 179,184 -0.16(-3.94%)
Sep 04, 2020 4.180 4.350 3.989 4.060 307,800 -0.13(-3.10%)
Sep 03, 2020 4.330 4.510 4.180 4.190 274,656 -0.16(-3.68%)
Sep 02, 2020 4.480 4.510 4.300 4.350 230,487 -0.14(-3.12%)
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.