Container Store Group Inc... (TCS)
2.65
0.49 (22.69%)
At close: Dec 09, 2024, 9:00 PM
TCS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2024 | 1.35 | 1.35 | 1.06 | 1.17 | -0.17 | -12.69% | 104,348 |
| Dec 10, 2024 | 1.62 | 1.80 | 1.07 | 1.34 | -1.31 | -49.43% | 728,789 |
| Dec 9, 2024 | 2.19 | 2.84 | 2.01 | 2.65 | 0.49 | 22.69% | 348,229 |
| Dec 6, 2024 | 2.01 | 2.38 | 2.01 | 2.16 | 0.14 | 6.93% | 184,186 |
| Dec 5, 2024 | 2.30 | 2.42 | 1.90 | 2.02 | -0.35 | -14.77% | 280,577 |
| Dec 4, 2024 | 2.42 | 3.39 | 2.32 | 2.37 | 0.01 | 0.42% | 921,487 |
| Dec 3, 2024 | 2.49 | 2.51 | 1.79 | 2.36 | -0.19 | -7.45% | 517,582 |
| Dec 2, 2024 | 3.50 | 3.50 | 2.45 | 2.55 | -0.95 | -27.14% | 315,646 |
| Nov 29, 2024 | 3.47 | 3.50 | 3.18 | 3.50 | 0.06 | 1.74% | 88,711 |
| Nov 27, 2024 | 3.68 | 3.68 | 3.32 | 3.44 | -0.17 | -4.71% | 102,701 |
| Nov 26, 2024 | 3.84 | 3.84 | 3.48 | 3.61 | -0.20 | -5.25% | 69,262 |
| Nov 25, 2024 | 4.12 | 4.22 | 3.71 | 3.81 | -0.16 | -4.03% | 81,625 |
| Nov 22, 2024 | 3.86 | 4.20 | 3.73 | 3.97 | 0.09 | 2.32% | 83,019 |
| Nov 21, 2024 | 3.90 | 4.34 | 3.68 | 3.88 | -0.43 | -9.98% | 161,951 |
| Nov 20, 2024 | 4.23 | 4.48 | 4.05 | 4.31 | 0.02 | 0.47% | 122,478 |
| Nov 19, 2024 | 4.11 | 4.37 | 4.00 | 4.29 | 0.16 | 3.87% | 74,334 |
| Nov 18, 2024 | 4.50 | 4.50 | 4.10 | 4.13 | -0.26 | -5.92% | 129,022 |
| Nov 15, 2024 | 5.29 | 5.35 | 4.36 | 4.39 | -0.78 | -15.09% | 144,106 |
| Nov 14, 2024 | 5.41 | 5.66 | 5.15 | 5.17 | -0.27 | -4.96% | 114,265 |
| Nov 13, 2024 | 5.00 | 5.50 | 4.73 | 5.44 | 0.71 | 15.01% | 276,046 |
| Nov 12, 2024 | 4.50 | 5.00 | 4.47 | 4.73 | 0.22 | 4.88% | 118,293 |
| Nov 11, 2024 | 4.41 | 4.71 | 4.36 | 4.51 | 0.15 | 3.44% | 91,341 |
| Nov 8, 2024 | 4.47 | 4.61 | 4.33 | 4.36 | -0.18 | -3.96% | 40,176 |
| Nov 7, 2024 | 4.43 | 4.74 | 4.23 | 4.54 | 0.05 | 1.11% | 91,286 |
| Nov 6, 2024 | 4.75 | 4.86 | 4.30 | 4.49 | -0.37 | -7.61% | 111,279 |
| Nov 5, 2024 | 4.52 | 5.10 | 4.32 | 4.86 | 0.22 | 4.74% | 103,578 |
| Nov 4, 2024 | 4.56 | 4.98 | 4.36 | 4.64 | 0.14 | 3.11% | 199,650 |
| Nov 1, 2024 | 4.71 | 4.89 | 4.22 | 4.50 | -0.14 | -3.02% | 295,976 |
| Oct 31, 2024 | 5.39 | 5.50 | 3.50 | 4.64 | -0.60 | -11.45% | 1,265,043 |
| Oct 30, 2024 | 8.03 | 8.03 | 4.80 | 5.24 | -3.15 | -37.54% | 1,106,299 |
| Oct 29, 2024 | 9.97 | 9.97 | 8.30 | 8.39 | -1.19 | -12.42% | 171,658 |
| Oct 28, 2024 | 9.39 | 10.23 | 9.15 | 9.58 | 0.01 | 0.10% | 114,883 |
| Oct 25, 2024 | 10.10 | 10.80 | 9.37 | 9.57 | -0.68 | -6.63% | 89,248 |
| Oct 24, 2024 | 10.78 | 11.19 | 9.53 | 10.25 | -0.88 | -7.91% | 152,373 |
| Oct 23, 2024 | 12.00 | 12.41 | 10.86 | 11.13 | -0.87 | -7.25% | 114,045 |
| Oct 22, 2024 | 12.15 | 12.49 | 11.80 | 12.00 | -0.07 | -0.58% | 103,852 |
| Oct 21, 2024 | 11.79 | 12.27 | 11.31 | 12.07 | 0.07 | 0.58% | 78,674 |
| Oct 18, 2024 | 11.42 | 12.84 | 11.42 | 12.00 | 0.20 | 1.69% | 127,303 |
| Oct 17, 2024 | 12.18 | 12.28 | 11.39 | 11.80 | -0.20 | -1.67% | 78,694 |
| Oct 16, 2024 | 13.76 | 13.85 | 11.82 | 12.00 | 1.30 | 12.15% | 359,374 |
| Oct 15, 2024 | 13.56 | 13.56 | 10.44 | 10.70 | -2.66 | -19.91% | 139,803 |
| Oct 14, 2024 | 16.92 | 18.64 | 13.16 | 13.36 | -3.82 | -22.24% | 177,576 |
| Oct 11, 2024 | 10.44 | 18.18 | 10.44 | 17.18 | 7.01 | 68.93% | 457,333 |
| Oct 10, 2024 | 10.69 | 10.73 | 9.70 | 10.17 | -0.70 | -6.44% | 47,913 |
| Oct 9, 2024 | 9.15 | 10.94 | 9.15 | 10.87 | 1.64 | 17.77% | 87,525 |
| Oct 8, 2024 | 10.08 | 10.43 | 8.61 | 9.23 | -0.94 | -9.24% | 53,778 |
| Oct 7, 2024 | 8.00 | 10.77 | 7.55 | 10.17 | 2.48 | 32.25% | 269,806 |
| Oct 4, 2024 | 8.02 | 8.02 | 7.57 | 7.69 | -0.18 | -2.29% | 13,805 |
| Oct 3, 2024 | 8.82 | 8.93 | 7.66 | 7.87 | -1.06 | -11.87% | 63,634 |
| Oct 2, 2024 | 9.31 | 9.33 | 8.80 | 8.93 | -0.14 | -1.54% | 73,092 |