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:

The Container Store Group Inc (NY: TCS )

4.640 -0.600 (-11.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 105.16 106.72 98.15 99.55 28,862 -6.17(-5.84%)
Apr 28, 2016 97.17 111.89 95.91 105.72 58,154 +8.83(+9.12%)
Apr 27, 2016 97.03 102.92 95.07 96.89 66,663 +0.14(+0.14%)
Apr 26, 2016 98.15 100.82 93.53 96.75 156,053 +15.00(+18.35%)
Apr 25, 2016 88.62 88.62 81.12 81.75 50,186 -7.15(-8.04%)
Apr 22, 2016 82.87 88.90 82.87 88.90 18,651 +5.61(+6.73%)
Apr 21, 2016 85.53 86.51 82.59 83.29 13,205 -1.54(-1.82%)
Apr 20, 2016 81.61 85.25 81.61 84.83 16,386 +3.08(+3.77%)
Apr 19, 2016 84.55 85.39 80.91 81.75 12,713 -2.38(-2.83%)
Apr 18, 2016 83.15 84.83 82.45 84.13 14,581 +0.56(+0.67%)
Apr 15, 2016 82.03 84.41 81.47 83.57 8,320 +1.12(+1.36%)
Apr 14, 2016 86.79 87.64 82.31 82.45 15,224 -4.35(-5.01%)
Apr 13, 2016 83.71 90.72 83.71 86.79 25,474 +3.93(+4.74%)
Apr 12, 2016 80.20 85.25 80.06 82.87 13,859 +2.94(+3.68%)
Apr 11, 2016 79.22 82.87 79.22 79.92 10,112 +1.40(+1.79%)
Apr 08, 2016 80.48 81.33 76.56 78.52 12,148 -1.26(-1.58%)
Apr 07, 2016 82.59 83.71 79.22 79.78 13,274 -3.23(-3.89%)
Apr 06, 2016 82.31 85.25 80.77 83.01 13,908 +0.98(+1.20%)
Apr 05, 2016 85.25 85.95 80.48 82.03 23,521 -4.91(-5.65%)
Apr 04, 2016 87.50 89.60 86.09 86.93 17,786 -0.28(-0.32%)
Apr 01, 2016 81.47 87.64 80.91 87.22 15,884 +4.91(+5.96%)
Mar 31, 2016 84.69 84.83 80.91 82.31 19,035 -2.80(-3.29%)
Mar 30, 2016 83.99 87.22 83.29 85.11 20,796 +1.82(+2.19%)
Mar 29, 2016 83.71 84.13 80.91 83.29 20,130 -1.54(-1.82%)
Mar 28, 2016 83.71 85.95 79.78 84.83 13,237 +1.82(+2.20%)
Mar 24, 2016 79.36 83.01 83.01 83.01 14,163 +2.52(+3.14%)
Mar 23, 2016 84.27 84.55 75.58 80.48 22,752 -4.07(-4.81%)
Mar 22, 2016 87.92 88.83 84.13 84.55 12,128 -3.93(-4.44%)
Mar 21, 2016 87.92 90.10 84.55 88.48 21,204 +0.42(+0.48%)
Mar 18, 2016 85.25 88.62 83.71 88.06 24,832 +4.21(+5.02%)
Mar 17, 2016 79.78 85.95 78.80 83.85 22,931 +5.47(+6.98%)
Mar 16, 2016 78.52 80.41 77.40 78.38 13,088 +0.00(+0.00%)
Mar 15, 2016 84.13 84.55 78.05 78.38 11,685 -5.89(-6.99%)
Mar 14, 2016 85.11 86.09 81.75 84.27 10,246 -0.84(-0.99%)
Mar 11, 2016 81.05 86.09 80.62 85.11 13,397 +5.05(+6.30%)
Mar 10, 2016 82.45 82.73 78.80 80.06 14,051 -2.10(-2.56%)
Mar 09, 2016 82.59 84.83 81.47 82.17 10,777 -0.14(-0.17%)
Mar 08, 2016 90.72 92.40 82.03 82.31 27,255 -9.53(-10.38%)
Mar 07, 2016 84.97 92.26 84.69 91.84 24,740 +6.03(+7.03%)
Mar 04, 2016 83.01 89.18 81.61 85.81 37,269 +3.23(+3.90%)
Mar 03, 2016 76.00 84.69 76.00 82.59 89,019 +6.17(+8.07%)
Mar 02, 2016 74.74 76.98 74.74 76.42 24,601 +0.56(+0.74%)
Mar 01, 2016 75.86 78.24 74.60 75.86 34,763 +0.00(+0.00%)
Feb 29, 2016 74.03 79.92 73.96 75.86 31,807 +1.96(+2.66%)
Feb 26, 2016 71.79 76.28 71.23 73.89 26,382 +2.24(+3.13%)
Feb 25, 2016 71.93 73.33 69.27 71.65 21,810 -0.14(-0.20%)
Feb 24, 2016 73.61 73.61 70.74 71.79 28,132 -1.96(-2.66%)
Feb 23, 2016 75.02 75.02 72.77 73.75 27,111 -0.84(-1.13%)
Feb 22, 2016 75.30 75.44 73.26 74.60 25,826 +1.54(+2.11%)
Feb 19, 2016 73.05 73.33 70.39 73.05 32,341 -0.14(-0.19%)
Feb 18, 2016 71.09 74.03 68.85 73.19 32,270 +2.66(+3.78%)
Feb 17, 2016 68.01 74.74 67.30 70.53 40,076 +3.51(+5.23%)
Feb 16, 2016 63.38 69.97 63.38 67.02 72,687 +4.77(+7.66%)
Feb 12, 2016 55.81 62.26 62.26 62.26 29,254 +7.15(+12.98%)
Feb 11, 2016 55.39 56.51 52.86 55.11 19,701 -1.12(-2.00%)
Feb 10, 2016 56.51 59.59 55.67 56.23 22,158 +0.14(+0.25%)
Feb 09, 2016 56.65 57.35 55.67 56.09 23,256 -1.54(-2.68%)
Feb 08, 2016 56.79 59.31 55.25 57.63 25,078 +0.56(+0.98%)
Feb 05, 2016 58.89 59.73 57.00 57.07 17,941 -1.82(-3.10%)
Feb 04, 2016 57.35 60.01 56.65 58.89 31,424 +1.68(+2.94%)
Feb 03, 2016 58.75 58.75 55.11 57.21 24,216 -0.56(-0.97%)
Feb 02, 2016 60.57 60.57 57.21 57.77 18,632 -2.94(-4.85%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.