December 15th, 2015

The Container Store Group Inc (NY: TCS )

12.35 USD +0.63 (+5.38%)
Official Closing Price Updated: 7:47 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.800 5.880 5.620 5.700 208,466 -0.10(-1.72%)
Nov 29, 2017 5.480 5.810 5.480 5.800 213,367 +0.31(+5.65%)
Nov 28, 2017 5.250 5.550 5.230 5.490 187,055 +0.27(+5.17%)
Nov 27, 2017 5.350 5.350 5.120 5.220 119,281 -0.16(-2.97%)
Nov 24, 2017 5.240 5.390 5.100 5.380 72,557 +0.20(+3.86%)
Nov 22, 2017 5.420 5.470 5.180 5.180 177,887 -0.22(-4.07%)
Nov 21, 2017 5.510 5.550 5.330 5.400 120,621 -0.10(-1.82%)
Nov 20, 2017 5.550 5.620 5.310 5.500 209,163 -0.01(-0.18%)
Nov 17, 2017 5.310 5.550 5.210 5.510 223,455 +0.28(+5.35%)
Nov 16, 2017 5.060 5.270 5.040 5.230 272,192 +0.21(+4.18%)
Nov 15, 2017 5.480 5.500 5.010 5.020 387,325 -0.48(-8.73%)
Nov 14, 2017 5.570 5.740 5.430 5.500 351,163 -0.06(-1.08%)
Nov 13, 2017 5.410 5.650 5.380 5.560 301,721 +0.19(+3.54%)
Nov 10, 2017 5.370 5.490 5.201 5.370 389,028 +0.03(+0.56%)
Nov 09, 2017 5.150 5.590 5.150 5.340 823,502 +0.14(+2.69%)
Nov 08, 2017 4.700 5.230 4.170 5.200 2,146,191 +1.37(+35.77%)
Nov 07, 2017 3.880 3.980 3.780 3.830 396,161 +0.06(+1.59%)
Nov 06, 2017 3.550 3.850 3.550 3.770 254,026 +0.21(+5.90%)
Nov 03, 2017 3.690 3.690 3.530 3.560 250,193 -0.07(-1.93%)
Nov 02, 2017 3.680 3.700 3.590 3.630 168,639 -0.05(-1.36%)
Nov 01, 2017 3.630 3.825 3.620 3.680 214,238 +0.07(+1.94%)
Oct 31, 2017 3.710 3.740 3.600 3.610 227,170 -0.10(-2.70%)
Oct 30, 2017 3.790 3.803 3.690 3.710 229,625 -0.09(-2.37%)
Oct 27, 2017 3.930 3.980 3.790 3.800 251,997 -0.14(-3.55%)
Oct 26, 2017 3.980 4.040 3.920 3.940 70,414 -0.03(-0.76%)
Oct 25, 2017 3.930 3.980 3.910 3.970 137,398 +0.02(+0.51%)
Oct 24, 2017 3.960 3.990 3.930 3.950 70,174 +0.00(+0.00%)
Oct 23, 2017 4.000 4.130 3.910 3.950 206,550 -0.04(-1.00%)
Oct 20, 2017 3.970 4.060 3.910 3.990 115,319 +0.05(+1.27%)
Oct 19, 2017 4.050 4.070 3.900 3.940 178,627 -0.16(-3.90%)
Oct 18, 2017 4.190 4.300 4.070 4.100 134,681 -0.13(-3.07%)
Oct 17, 2017 4.070 4.240 4.030 4.230 196,230 +0.14(+3.42%)
Oct 16, 2017 3.960 4.110 3.940 4.090 127,514 +0.15(+3.81%)
Oct 13, 2017 3.980 4.010 3.930 3.940 151,759 +0.00(+0.00%)
Oct 12, 2017 4.030 4.040 3.920 3.940 331,723 -0.12(-2.96%)
Oct 11, 2017 4.030 4.140 4.010 4.060 161,091 +0.01(+0.25%)
Oct 10, 2017 4.100 4.174 4.030 4.050 183,455 -0.01(-0.25%)
Oct 09, 2017 4.210 4.240 4.010 4.060 201,621 -0.17(-4.02%)
Oct 06, 2017 4.250 4.280 4.180 4.230 82,549 -0.02(-0.47%)
Oct 05, 2017 4.250 4.330 4.200 4.250 93,353 +0.00(+0.00%)
Oct 04, 2017 4.230 4.380 4.200 4.250 192,857 +0.06(+1.43%)
Oct 03, 2017 4.270 4.300 4.160 4.190 93,114 -0.07(-1.64%)
Oct 02, 2017 4.240 4.280 4.190 4.260 93,739 +0.05(+1.19%)
Sep 29, 2017 4.310 4.340 4.190 4.210 129,108 -0.10(-2.32%)
Sep 28, 2017 4.320 4.390 4.280 4.310 138,751 +0.03(+0.70%)
Sep 27, 2017 4.240 4.280 131,180 +0.01(+0.23%)
Sep 26, 2017 4.250 4.360 4.241 4.270 60,555 +0.03(+0.71%)
Sep 25, 2017 4.280 4.430 4.220 4.240 108,731 -0.05(-1.17%)
Sep 22, 2017 4.250 4.310 4.200 4.290 90,096 +0.04(+0.94%)
Sep 21, 2017 4.200 4.310 4.180 4.250 183,242 +0.04(+0.95%)
Sep 20, 2017 4.160 4.220 4.120 4.210 159,121 +0.02(+0.48%)
Sep 19, 2017 4.170 4.260 4.110 4.190 158,143 +0.05(+1.21%)
Sep 18, 2017 4.150 4.180 4.100 4.140 103,380 -0.01(-0.24%)
Sep 15, 2017 4.160 4.200 4.080 4.150 227,860 +0.00(+0.00%)
Sep 14, 2017 4.170 4.210 4.100 4.150 177,824 +0.00(+0.00%)
Sep 13, 2017 4.090 4.240 4.090 4.150 185,217 +0.05(+1.22%)
Sep 12, 2017 4.180 4.280 4.080 4.100 184,814 -0.08(-1.91%)
Sep 11, 2017 4.220 4.230 4.160 4.180 114,347 -0.05(-1.18%)
Sep 08, 2017 4.200 4.250 4.080 4.230 163,561 +0.03(+0.71%)
Sep 07, 2017 4.140 4.220 4.120 4.200 113,287 +0.09(+2.19%)
Sep 06, 2017 4.150 4.200 4.040 4.110 139,425 +0.00(+0.00%)
Sep 05, 2017 4.190 4.245 4.020 4.110 124,013 -0.11(-2.61%)
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.