December 15th, 2015

The Container Store Group Inc (NY: TCS )

11.72 USD -0.18 (-1.51%)
Official Closing Price Updated: 4:43 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 12.01 12.10 11.35 11.72 477,907 -0.18(-1.51%)
Jan 19, 2021 11.90 12.19 11.53 11.90 440,741 +0.22(+1.88%)
Jan 15, 2021 12.80 12.98 11.29 11.68 962,000 -1.12(-8.75%)
Jan 14, 2021 12.80 13.17 12.35 12.80 940,624 +0.13(+1.03%)
Jan 13, 2021 12.17 13.24 11.95 12.67 1,642,345 +0.63(+5.23%)
Jan 12, 2021 11.54 12.06 11.54 12.04 630,514 +0.56(+4.88%)
Jan 11, 2021 11.14 11.71 10.63 11.48 653,453 +0.12(+1.06%)
Jan 08, 2021 11.45 11.66 11.21 11.36 701,200 +0.01(+0.09%)
Jan 07, 2021 10.93 11.62 10.85 11.35 1,030,702 +0.28(+2.53%)
Jan 06, 2021 9.750 11.10 9.750 11.07 1,387,283 +1.28(+13.07%)
Jan 05, 2021 9.630 9.940 9.450 9.790 1,127,420 +0.07(+0.72%)
Jan 04, 2021 9.540 9.830 9.230 9.720 953,323 +0.18(+1.89%)
Dec 31, 2020 9.540 9.540 9.540 771,921 -0.20(-2.05%)
Dec 30, 2020 9.880 10.19 9.720 9.740 771,921 -0.13(-1.32%)
Dec 29, 2020 10.96 11.00 9.720 9.870 2,108,784 -0.93(-8.61%)
Dec 28, 2020 12.38 12.42 10.75 10.80 1,310,398 -1.41(-11.55%)
Dec 24, 2020 12.90 12.95 11.93 12.21 886,800 -0.61(-4.76%)
Dec 23, 2020 12.13 13.84 12.10 12.82 2,774,072 +0.78(+6.48%)
Dec 22, 2020 10.51 12.17 10.16 12.04 3,330,771 +2.03(+20.28%)
Dec 21, 2020 9.680 10.19 9.560 10.01 730,246 +0.02(+0.20%)
Dec 18, 2020 10.84 10.98 9.820 9.990 1,297,000 -0.82(-7.59%)
Dec 17, 2020 10.73 11.16 10.48 10.81 943,504 +0.23(+2.17%)
Dec 16, 2020 10.85 10.97 10.36 10.58 742,719 -0.23(-2.13%)
Dec 15, 2020 10.40 10.94 10.19 10.81 825,960 +0.37(+3.54%)
Dec 14, 2020 10.64 10.75 10.01 10.44 668,179 -0.08(-0.76%)
Dec 11, 2020 10.76 10.98 10.41 10.52 447,000 -0.26(-2.41%)
Dec 10, 2020 10.64 11.43 10.03 10.78 1,271,215 -0.04(-0.37%)
Dec 09, 2020 10.00 11.07 9.910 10.82 1,442,086 +0.91(+9.18%)
Dec 08, 2020 9.700 10.15 9.695 9.910 611,807 +0.12(+1.23%)
Dec 07, 2020 10.05 10.05 9.400 9.790 930,180 -0.18(-1.81%)
Dec 04, 2020 9.700 10.28 9.510 9.970 1,618,000 +0.33(+3.42%)
Dec 03, 2020 9.480 9.840 9.320 9.640 776,277 +0.14(+1.47%)
Dec 02, 2020 9.250 9.890 9.070 9.500 976,562 +0.11(+1.17%)
Dec 01, 2020 9.510 9.720 9.120 9.390 672,068 +0.09(+0.97%)
Nov 30, 2020 9.640 9.730 8.910 9.300 1,370,381 -0.28(-2.92%)
Nov 27, 2020 9.060 9.840 9.030 9.580 928,200 +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%)
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.