December 15th, 2015

The Container Store Group Inc (NY: TCS )

11.79 USD -1.02 (-7.93%)
Streaming Delayed Price Updated: 12:53 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.06 22.28 21.77 21.78 139,074 -0.23(-1.04%)
Nov 26, 2014 22.75 22.01 22.01 22.01 332,400 -1.11(-4.80%)
Nov 25, 2014 23.41 23.62 22.98 23.12 283,881 -0.32(-1.37%)
Nov 24, 2014 22.30 23.45 22.21 23.44 323,563 +1.22(+5.49%)
Nov 21, 2014 23.44 23.44 22.12 22.22 303,168 -0.88(-3.81%)
Nov 20, 2014 21.79 23.20 21.79 23.10 317,517 +1.10(+5.00%)
Nov 19, 2014 23.25 23.25 21.82 22.00 284,484 -1.22(-5.25%)
Nov 18, 2014 22.70 23.51 22.70 23.22 336,030 +0.52(+2.29%)
Nov 17, 2014 23.33 23.36 22.40 22.70 313,891 -0.71(-3.03%)
Nov 14, 2014 22.59 23.88 22.40 23.41 555,023 +0.79(+3.49%)
Nov 13, 2014 22.51 22.94 21.80 22.62 450,494 -0.03(-0.13%)
Nov 12, 2014 21.23 22.93 21.19 22.65 624,621 +1.26(+5.89%)
Nov 11, 2014 20.95 21.48 20.70 21.39 189,022 +0.40(+1.91%)
Nov 10, 2014 21.95 21.95 20.40 20.99 389,452 -0.94(-4.29%)
Nov 07, 2014 20.53 22.05 20.46 21.93 736,642 +2.70(+14.04%)
Nov 06, 2014 18.76 19.43 18.75 19.23 199,430 +0.43(+2.29%)
Nov 05, 2014 18.70 19.06 18.49 18.80 329,182 +0.23(+1.24%)
Nov 04, 2014 18.58 18.74 18.49 18.57 142,033 -0.01(-0.05%)
Nov 03, 2014 18.44 18.73 18.36 18.58 208,084 +0.14(+0.76%)
Oct 31, 2014 18.42 18.71 18.25 18.44 317,703 +0.13(+0.71%)
Oct 30, 2014 17.25 19.44 17.20 18.31 679,018 +1.24(+7.26%)
Oct 29, 2014 17.42 17.49 16.86 17.07 168,559 -0.35(-2.01%)
Oct 28, 2014 16.82 17.50 16.81 17.42 228,480 +0.58(+3.44%)
Oct 27, 2014 17.30 17.29 16.79 16.84 189,596 -0.45(-2.60%)
Oct 24, 2014 16.73 17.38 16.58 17.29 168,472 +0.54(+3.22%)
Oct 23, 2014 17.02 17.29 16.69 16.75 208,784 -0.24(-1.41%)
Oct 22, 2014 17.31 17.46 16.96 16.99 291,402 -0.33(-1.91%)
Oct 21, 2014 17.58 17.58 17.18 17.32 264,422 -0.09(-0.52%)
Oct 20, 2014 17.21 17.55 17.10 17.41 329,186 +0.13(+0.75%)
Oct 17, 2014 17.47 17.74 17.10 17.28 319,957 +0.00(+0.00%)
Oct 16, 2014 17.25 17.85 17.03 17.28 329,677 -0.13(-0.75%)
Oct 15, 2014 17.00 17.51 16.59 17.41 516,340 +0.11(+0.64%)
Oct 14, 2014 15.67 17.34 15.67 17.30 1,056,115 +1.64(+10.47%)
Oct 13, 2014 16.05 16.49 15.52 15.66 361,879 -0.40(-2.49%)
Oct 10, 2014 16.00 16.49 15.68 16.06 496,073 +0.06(+0.37%)
Oct 09, 2014 16.56 16.57 15.49 16.00 649,571 -0.26(-1.60%)
Oct 08, 2014 16.60 17.03 15.68 16.26 1,315,147 -0.18(-1.09%)
Oct 07, 2014 19.07 19.35 15.98 16.44 5,661,740 -5.45(-24.90%)
Oct 06, 2014 22.80 23.15 21.73 21.89 1,542,500 -0.88(-3.86%)
Oct 03, 2014 22.76 23.23 22.54 22.77 492,534 +0.28(+1.24%)
Oct 02, 2014 21.43 22.60 21.43 22.49 417,567 +1.06(+4.95%)
Oct 01, 2014 21.72 21.80 21.11 21.43 367,227 -0.34(-1.56%)
Sep 30, 2014 22.52 22.66 21.63 21.77 252,636 -0.80(-3.54%)
Sep 29, 2014 22.97 23.49 22.21 22.57 249,451 -0.47(-2.04%)
Sep 26, 2014 23.15 23.23 22.73 23.04 110,868 -0.14(-0.60%)
Sep 25, 2014 23.38 23.45 22.75 23.18 252,447 -0.32(-1.36%)
Sep 24, 2014 23.15 23.72 23.03 23.50 170,036 +0.42(+1.82%)
Sep 23, 2014 23.19 23.41 22.57 23.08 699,456 -0.24(-1.03%)
Sep 22, 2014 23.75 23.88 22.79 23.32 394,445 -0.44(-1.85%)
Sep 19, 2014 22.88 24.00 22.84 23.76 1,445,750 +0.91(+3.98%)
Sep 18, 2014 21.96 22.95 21.96 22.85 255,079 +0.40(+1.78%)
Sep 17, 2014 23.11 23.17 22.10 22.45 330,416 -0.66(-2.86%)
Sep 16, 2014 22.64 23.46 22.64 23.11 366,274 +0.41(+1.81%)
Sep 15, 2014 22.51 22.98 22.23 22.70 335,587 +0.05(+0.22%)
Sep 12, 2014 21.89 22.83 21.79 22.65 346,330 +0.80(+3.66%)
Sep 11, 2014 21.47 22.13 21.37 21.85 178,176 +0.22(+1.02%)
Sep 10, 2014 21.24 21.75 21.01 21.63 177,471 +0.30(+1.41%)
Sep 09, 2014 22.05 22.36 21.17 21.33 265,381 -0.84(-3.79%)
Sep 08, 2014 21.67 22.50 21.55 22.17 371,184 +0.39(+1.79%)
Sep 05, 2014 21.51 21.82 21.23 21.78 287,444 +0.11(+0.51%)
Sep 04, 2014 21.28 22.18 21.28 21.67 695,289 +0.31(+1.45%)
Sep 03, 2014 21.40 21.64 20.81 21.36 541,011 -0.04(-0.19%)
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.