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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 74.70 74.70 72.15 73.50 31,400 -1.50(-2.00%)
Sep 29, 2022 76.65 77.25 73.20 75.00 20,828 -3.15(-4.03%)
Sep 28, 2022 77.55 79.72 77.40 78.15 14,694 +1.05(+1.36%)
Sep 27, 2022 78.15 78.75 75.15 77.10 20,748 -0.15(-0.19%)
Sep 26, 2022 78.30 81.00 76.42 77.25 19,819 -1.95(-2.46%)
Sep 23, 2022 78.60 79.95 76.65 79.20 27,939 -1.20(-1.49%)
Sep 22, 2022 79.80 82.05 79.35 80.40 22,945 +0.75(+0.94%)
Sep 21, 2022 83.25 84.00 78.75 79.65 34,565 -3.00(-3.63%)
Sep 20, 2022 87.00 87.23 82.65 82.65 24,792 -5.85(-6.61%)
Sep 19, 2022 85.80 90.60 85.80 88.50 31,022 +1.95(+2.25%)
Sep 16, 2022 87.30 88.50 85.80 86.55 42,181 -2.55(-2.86%)
Sep 15, 2022 90.00 93.15 89.10 89.10 20,680 -1.50(-1.66%)
Sep 14, 2022 91.20 91.42 88.05 90.60 26,540 -0.15(-0.17%)
Sep 13, 2022 97.20 97.20 90.00 90.75 38,273 -9.75(-9.70%)
Sep 12, 2022 99.60 102.30 99.60 100.50 16,100 +1.50(+1.52%)
Sep 09, 2022 97.50 99.90 97.50 99.00 16,631 +1.50(+1.54%)
Sep 08, 2022 97.05 98.55 95.10 97.50 10,847 -0.90(-0.91%)
Sep 07, 2022 95.40 99.00 94.95 98.40 29,977 +2.55(+2.66%)
Sep 06, 2022 100.35 100.35 95.25 95.85 19,083 -4.20(-4.20%)
Sep 02, 2022 103.50 103.50 99.30 100.05 13,017 -1.35(-1.33%)
Sep 01, 2022 100.35 102.45 98.78 101.40 25,593 -0.30(-0.29%)
Aug 31, 2022 105.15 106.95 100.88 101.70 27,012 -4.20(-3.97%)
Aug 30, 2022 106.05 108.00 104.70 105.90 10,495 -0.60(-0.56%)
Aug 29, 2022 105.30 107.10 104.85 106.50 13,258 +0.15(+0.14%)
Aug 26, 2022 109.95 110.40 105.90 106.35 14,136 -4.50(-4.06%)
Aug 25, 2022 107.85 111.15 107.55 110.85 15,199 +2.85(+2.64%)
Aug 24, 2022 106.35 109.80 106.35 108.00 13,564 +1.65(+1.55%)
Aug 23, 2022 105.30 107.85 104.62 106.35 20,642 +1.95(+1.87%)
Aug 22, 2022 109.35 109.50 103.95 104.40 25,388 -6.90(-6.20%)
Aug 19, 2022 115.50 115.50 110.55 111.30 15,693 -4.65(-4.01%)
Aug 18, 2022 116.85 117.30 113.55 115.95 19,859 -1.35(-1.15%)
Aug 17, 2022 117.60 118.95 116.10 117.30 12,312 -1.65(-1.39%)
Aug 16, 2022 117.15 121.35 116.40 118.95 29,670 +3.00(+2.59%)
Aug 15, 2022 117.75 119.25 115.42 115.95 20,387 -2.40(-2.03%)
Aug 12, 2022 113.10 118.65 112.05 118.35 36,496 +6.30(+5.62%)
Aug 11, 2022 110.55 113.25 110.17 112.05 31,551 +3.00(+2.75%)
Aug 10, 2022 110.55 113.70 108.75 109.05 45,746 +3.30(+3.12%)
Aug 09, 2022 110.40 110.40 102.45 105.75 49,143 -3.60(-3.29%)
Aug 08, 2022 109.35 112.05 108.75 109.35 41,954 +1.65(+1.53%)
Aug 05, 2022 107.25 109.58 106.65 107.70 19,002 -0.45(-0.42%)
Aug 04, 2022 108.15 112.35 106.35 108.15 26,449 +0.90(+0.84%)
Aug 03, 2022 107.25 108.15 101.70 107.25 73,819 -5.70(-5.05%)
Aug 02, 2022 115.50 116.78 112.72 112.95 30,482 -3.30(-2.84%)
Aug 01, 2022 110.70 117.75 109.50 116.25 37,694 +4.35(+3.89%)
Jul 29, 2022 112.50 113.85 109.35 111.90 24,156 -0.60(-0.53%)
Jul 28, 2022 110.10 112.50 107.10 112.50 18,242 +3.00(+2.74%)
Jul 27, 2022 107.55 110.55 104.92 109.50 25,125 +3.75(+3.55%)
Jul 26, 2022 108.75 108.75 103.05 105.75 33,794 -4.80(-4.34%)
Jul 25, 2022 110.40 111.08 107.10 110.55 34,023 +0.75(+0.68%)
Jul 22, 2022 110.55 112.50 107.55 109.80 22,779 +0.15(+0.14%)
Jul 21, 2022 107.70 109.80 105.00 109.65 17,817 +2.40(+2.24%)
Jul 20, 2022 104.85 107.55 104.25 107.25 29,640 +2.55(+2.44%)
Jul 19, 2022 102.60 104.85 102.60 104.70 22,121 +3.15(+3.10%)
Jul 18, 2022 101.10 104.85 101.10 101.55 22,060 +1.05(+1.04%)
Jul 15, 2022 99.45 100.65 97.65 100.50 18,114 +3.75(+3.88%)
Jul 14, 2022 97.35 97.50 94.95 96.75 12,924 -1.35(-1.38%)
Jul 13, 2022 96.15 99.45 95.52 98.10 13,334 +0.30(+0.31%)
Jul 12, 2022 98.85 101.33 97.35 97.80 18,296 -1.65(-1.66%)
Jul 11, 2022 102.00 103.20 98.85 99.45 10,587 -2.55(-2.50%)
Jul 08, 2022 101.10 104.10 100.80 102.00 15,021 +0.00(+0.00%)
Jul 07, 2022 99.90 103.20 99.45 102.00 17,383 +3.45(+3.50%)
Jul 06, 2022 100.50 101.40 97.20 98.55 16,333 -1.50(-1.50%)
Jul 05, 2022 95.85 100.42 93.90 100.05 19,308 +1.35(+1.37%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.