Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Container Store Group Inc (NY: TCS )

0.6702 -0.0046 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.000 6.080 5.700 5.750 355,445 -0.24(-4.01%)
Nov 29, 2016 5.860 6.060 5.800 5.990 554,713 +0.22(+3.81%)
Nov 28, 2016 6.040 6.040 5.700 5.770 403,918 -0.17(-2.86%)
Nov 25, 2016 6.010 6.058 5.900 5.940 119,103 -0.07(-1.16%)
Nov 23, 2016 6.010 6.010 6.010 0 +0.11(+1.86%)
Nov 22, 2016 6.100 6.100 5.833 5.900 350,153 -0.12(-1.99%)
Nov 21, 2016 5.940 6.119 5.870 6.020 417,373 +0.15(+2.56%)
Nov 18, 2016 5.980 6.000 5.830 5.870 324,879 -0.06(-1.01%)
Nov 17, 2016 5.930 6.140 5.915 5.930 918,248 +0.06(+1.02%)
Nov 16, 2016 5.650 5.945 5.610 5.870 707,391 +0.18(+3.16%)
Nov 15, 2016 5.400 5.750 5.400 5.690 1,201,891 +0.31(+5.76%)
Nov 14, 2016 5.150 5.390 5.140 5.380 610,711 +0.31(+6.11%)
Nov 11, 2016 5.100 5.180 4.900 5.070 661,922 -0.01(-0.20%)
Nov 10, 2016 5.100 5.180 5.000 5.080 714,010 +0.09(+1.80%)
Nov 09, 2016 4.690 5.060 4.690 4.990 241,685 +0.12(+2.46%)
Nov 08, 2016 4.730 4.870 4.620 4.870 100,231 +0.11(+2.31%)
Nov 07, 2016 4.760 4.880 4.730 4.760 93,501 +0.08(+1.71%)
Nov 04, 2016 4.640 4.830 4.640 4.680 118,214 +0.06(+1.30%)
Nov 03, 2016 4.820 4.830 4.615 4.620 108,887 -0.18(-3.75%)
Nov 02, 2016 4.790 4.900 4.780 4.800 89,546 +0.00(+0.00%)
Nov 01, 2016 4.920 4.970 4.800 4.800 125,886 -0.08(-1.64%)
Oct 31, 2016 4.890 4.913 4.860 4.880 90,158 -0.03(-0.61%)
Oct 28, 2016 4.850 4.950 4.840 4.910 91,578 +0.06(+1.24%)
Oct 27, 2016 5.060 5.120 4.850 4.850 96,223 -0.17(-3.39%)
Oct 26, 2016 5.020 5.200 5.000 5.020 59,604 -0.04(-0.79%)
Oct 25, 2016 5.120 5.150 4.950 5.060 114,553 -0.12(-2.32%)
Oct 24, 2016 5.340 5.390 5.150 5.180 165,383 -0.11(-2.08%)
Oct 21, 2016 5.100 5.360 5.076 5.290 137,219 +0.14(+2.72%)
Oct 20, 2016 4.940 5.230 4.930 5.150 130,189 +0.18(+3.62%)
Oct 19, 2016 4.880 5.050 4.880 4.970 86,930 +0.09(+1.84%)
Oct 18, 2016 4.790 4.909 4.748 4.880 121,952 +0.15(+3.17%)
Oct 17, 2016 4.680 4.790 4.580 4.730 126,832 +0.07(+1.50%)
Oct 14, 2016 4.680 4.780 4.620 4.660 219,573 -0.01(-0.21%)
Oct 13, 2016 4.800 4.900 4.660 4.670 239,806 -0.19(-3.91%)
Oct 12, 2016 5.330 5.330 4.820 4.860 329,642 -0.49(-9.16%)
Oct 11, 2016 5.400 5.495 5.315 5.350 135,427 -0.05(-0.93%)
Oct 10, 2016 5.290 5.459 5.280 5.400 108,965 +0.17(+3.25%)
Oct 07, 2016 5.360 5.379 5.190 5.230 98,494 -0.12(-2.24%)
Oct 06, 2016 5.180 5.380 5.180 5.350 189,363 +0.08(+1.52%)
Oct 05, 2016 5.100 5.390 5.070 5.270 247,788 +0.21(+4.15%)
Oct 04, 2016 5.210 5.210 5.040 5.060 146,897 -0.13(-2.50%)
Oct 03, 2016 4.980 5.210 4.960 5.190 252,254 +0.17(+3.39%)
Sep 30, 2016 4.850 5.040 4.850 5.020 120,818 +0.18(+3.72%)
Sep 29, 2016 5.030 5.095 4.835 4.840 165,368 -0.21(-4.16%)
Sep 28, 2016 4.950 5.070 4.920 5.050 105,395 +0.13(+2.64%)
Sep 27, 2016 5.000 5.065 4.910 4.920 126,282 -0.09(-1.80%)
Sep 26, 2016 5.040 5.050 4.970 5.010 111,106 -0.08(-1.57%)
Sep 23, 2016 5.000 5.150 5.000 5.090 85,277 +0.07(+1.39%)
Sep 22, 2016 4.980 5.100 4.980 5.020 95,329 +0.07(+1.41%)
Sep 21, 2016 4.990 5.050 4.880 4.950 74,643 -0.01(-0.20%)
Sep 20, 2016 4.950 5.030 4.940 4.960 68,146 +0.03(+0.61%)
Sep 19, 2016 4.950 5.070 4.910 4.930 124,152 -0.02(-0.40%)
Sep 16, 2016 4.840 5.050 4.800 4.950 419,851 +0.07(+1.43%)
Sep 15, 2016 4.810 4.950 4.780 4.880 128,654 +0.04(+0.83%)
Sep 14, 2016 4.890 4.890 4.755 4.840 182,515 +0.00(+0.00%)
Sep 13, 2016 5.070 5.100 4.830 4.840 267,633 -0.31(-6.02%)
Sep 12, 2016 5.090 5.200 5.060 5.150 172,538 +0.01(+0.19%)
Sep 09, 2016 5.200 5.250 5.000 5.140 360,000 -0.15(-2.84%)
Sep 08, 2016 5.370 5.400 5.250 5.290 164,413 -0.11(-2.04%)
Sep 07, 2016 5.290 5.400 5.289 5.400 102,861 +0.10(+1.89%)
Sep 06, 2016 5.290 5.388 5.250 5.300 217,662 -0.03(-0.56%)
Sep 02, 2016 5.380 5.330 5.330 5.330 104,200 -0.02(-0.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.