The Container Store Group, Inc. (TCSG)
OTCMKTS
· Delayed Price · Currency is USD
0.320
-0.110 (-25.58%)
Dec 20, 2024, 4:00 PM EST
The Container Store Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.35 | 0.47 | 0.32 | 0.32 | 0.32 | -24.60% | 49,395 |
| Dec 19, 2024 | 0.35 | 0.45 | 0.33 | 0.43 | 0.43 | 7.50% | 56,632 |
| Dec 18, 2024 | 0.38 | 0.44 | 0.33 | 0.40 | 0.40 | -4.76% | 36,457 |
| Dec 17, 2024 | 0.36 | 0.47 | 0.32 | 0.42 | 0.42 | -6.77% | 94,200 |
| Dec 16, 2024 | 0.51 | 0.62 | 0.36 | 0.45 | 0.45 | -11.67% | 115,341 |
| Dec 13, 2024 | 1.08 | 1.08 | 0.48 | 0.51 | 0.51 | -55.65% | 424,018 |
| Dec 12, 2024 | 1.15 | 1.25 | 1.13 | 1.15 | 1.15 | -1.71% | 141,832 |
| Dec 11, 2024 | 1.35 | 1.35 | 1.06 | 1.17 | 1.17 | -12.69% | 104,799 |
| Dec 10, 2024 | 1.62 | 1.80 | 1.07 | 1.34 | 1.34 | -49.43% | 728,789 |
| Dec 9, 2024 | 2.19 | 2.84 | 2.01 | 2.65 | 2.65 | 22.69% | 348,229 |
| Dec 6, 2024 | 2.01 | 2.38 | 2.01 | 2.16 | 2.16 | 6.93% | 184,186 |
| Dec 5, 2024 | 2.30 | 2.42 | 1.90 | 2.02 | 2.02 | -14.77% | 280,577 |
| Dec 4, 2024 | 2.42 | 3.39 | 2.32 | 2.37 | 2.37 | 0.42% | 921,487 |
| Dec 3, 2024 | 2.49 | 2.51 | 1.79 | 2.36 | 2.36 | -7.45% | 517,582 |
| Dec 2, 2024 | 3.50 | 3.50 | 2.45 | 2.55 | 2.55 | -27.14% | 315,646 |
| Nov 29, 2024 | 3.45 | 3.50 | 3.18 | 3.50 | 3.50 | 1.74% | 88,711 |
| Nov 27, 2024 | 3.68 | 3.68 | 3.32 | 3.44 | 3.44 | -4.71% | 102,701 |
| Nov 26, 2024 | 3.84 | 3.84 | 3.48 | 3.61 | 3.61 | -5.25% | 69,262 |
| Nov 25, 2024 | 4.12 | 4.22 | 3.71 | 3.81 | 3.81 | -4.03% | 81,625 |
| Nov 22, 2024 | 3.86 | 4.20 | 3.73 | 3.97 | 3.97 | 2.32% | 83,019 |
| Nov 21, 2024 | 3.90 | 4.34 | 3.69 | 3.88 | 3.88 | -9.98% | 161,951 |
| Nov 20, 2024 | 4.23 | 4.48 | 4.05 | 4.31 | 4.31 | 0.47% | 122,478 |
| Nov 19, 2024 | 4.11 | 4.37 | 4.00 | 4.29 | 4.29 | 3.87% | 74,334 |
| Nov 18, 2024 | 4.50 | 4.50 | 4.10 | 4.13 | 4.13 | -5.92% | 129,022 |
| Nov 15, 2024 | 5.29 | 5.35 | 4.36 | 4.39 | 4.39 | -15.09% | 144,106 |
| Nov 14, 2024 | 5.41 | 5.66 | 5.15 | 5.17 | 5.17 | -4.96% | 114,265 |
| Nov 13, 2024 | 5.00 | 5.50 | 4.73 | 5.44 | 5.44 | 15.01% | 276,046 |
| Nov 12, 2024 | 4.50 | 5.00 | 4.47 | 4.73 | 4.73 | 4.88% | 118,293 |
| Nov 11, 2024 | 4.41 | 4.71 | 4.36 | 4.51 | 4.51 | 3.44% | 91,341 |
| Nov 8, 2024 | 4.47 | 4.62 | 4.33 | 4.36 | 4.36 | -3.96% | 40,176 |
| Nov 7, 2024 | 4.43 | 4.74 | 4.23 | 4.54 | 4.54 | 1.11% | 91,286 |
| Nov 6, 2024 | 4.75 | 4.86 | 4.30 | 4.49 | 4.49 | -7.61% | 111,279 |
| Nov 5, 2024 | 4.52 | 5.10 | 4.32 | 4.86 | 4.86 | 4.74% | 103,578 |
| Nov 4, 2024 | 4.56 | 4.98 | 4.36 | 4.64 | 4.64 | 3.11% | 199,650 |
| Nov 1, 2024 | 4.71 | 4.89 | 4.22 | 4.50 | 4.50 | -3.02% | 295,976 |
| Oct 31, 2024 | 5.39 | 5.50 | 3.50 | 4.64 | 4.64 | -11.45% | 1,265,043 |
| Oct 30, 2024 | 8.03 | 8.03 | 4.80 | 5.24 | 5.24 | -37.54% | 1,106,299 |
| Oct 29, 2024 | 9.97 | 9.97 | 8.30 | 8.39 | 8.39 | -12.42% | 171,658 |
| Oct 28, 2024 | 9.39 | 10.23 | 9.15 | 9.58 | 9.58 | 0.10% | 114,883 |
| Oct 25, 2024 | 10.10 | 10.80 | 9.37 | 9.57 | 9.57 | -6.63% | 89,248 |
| Oct 24, 2024 | 10.78 | 11.19 | 9.53 | 10.25 | 10.25 | -7.91% | 152,373 |
| Oct 23, 2024 | 12.00 | 12.41 | 10.87 | 11.13 | 11.13 | -7.25% | 114,045 |
| Oct 22, 2024 | 12.15 | 12.49 | 11.80 | 12.00 | 12.00 | -0.58% | 103,852 |
| Oct 21, 2024 | 11.79 | 12.27 | 11.31 | 12.07 | 12.07 | 0.58% | 78,674 |
| Oct 18, 2024 | 11.42 | 12.84 | 11.42 | 12.00 | 12.00 | 1.69% | 127,303 |
| Oct 17, 2024 | 12.18 | 12.28 | 11.39 | 11.80 | 11.80 | -1.67% | 78,694 |
| Oct 16, 2024 | 13.76 | 13.86 | 11.82 | 12.00 | 12.00 | 12.15% | 359,374 |
| Oct 15, 2024 | 13.56 | 13.56 | 10.44 | 10.70 | 10.70 | -19.91% | 139,803 |
| Oct 14, 2024 | 16.92 | 18.64 | 13.17 | 13.36 | 13.36 | -22.24% | 177,576 |
| Oct 11, 2024 | 10.44 | 18.19 | 10.44 | 17.18 | 17.18 | 68.93% | 457,333 |
| Oct 10, 2024 | 10.69 | 10.73 | 9.70 | 10.17 | 10.17 | -6.44% | 47,913 |
| Oct 9, 2024 | 9.15 | 10.94 | 9.15 | 10.87 | 10.87 | 17.77% | 87,525 |
| Oct 8, 2024 | 10.08 | 10.43 | 8.61 | 9.23 | 9.23 | -9.24% | 53,778 |
| Oct 7, 2024 | 8.00 | 10.77 | 7.55 | 10.17 | 10.17 | 32.25% | 269,806 |
| Oct 4, 2024 | 8.02 | 8.02 | 7.57 | 7.69 | 7.69 | -2.29% | 13,805 |
| Oct 3, 2024 | 8.82 | 8.93 | 7.66 | 7.87 | 7.87 | -11.87% | 63,634 |
| Oct 2, 2024 | 9.31 | 9.33 | 8.80 | 8.93 | 8.93 | -1.54% | 73,092 |
| Oct 1, 2024 | 9.09 | 9.35 | 8.90 | 9.07 | 9.07 | -2.05% | 7,278 |
| Sep 30, 2024 | 9.50 | 9.50 | 8.87 | 9.26 | 9.26 | -0.86% | 93,250 |
| Sep 27, 2024 | 9.75 | 9.99 | 9.29 | 9.34 | 9.34 | -3.11% | 44,935 |
| Sep 26, 2024 | 10.00 | 10.20 | 9.23 | 9.64 | 9.64 | -1.63% | 44,025 |
| Sep 25, 2024 | 11.73 | 11.73 | 9.53 | 9.80 | 9.80 | -17.37% | 84,764 |
| Sep 24, 2024 | 12.13 | 12.36 | 11.71 | 11.86 | 11.86 | -1.08% | 14,438 |
| Sep 23, 2024 | 12.41 | 12.41 | 11.87 | 11.99 | 11.99 | -1.88% | 46,184 |
| Sep 20, 2024 | 14.62 | 15.54 | 11.65 | 12.22 | 12.22 | -17.43% | 84,093 |
| Sep 19, 2024 | 14.60 | 15.60 | 14.08 | 14.80 | 14.80 | 4.37% | 58,716 |
| Sep 18, 2024 | 13.55 | 14.84 | 13.24 | 14.18 | 14.18 | 3.28% | 75,468 |
| Sep 17, 2024 | 12.50 | 13.89 | 11.70 | 13.73 | 13.73 | 10.02% | 57,324 |
| Sep 16, 2024 | 10.11 | 13.97 | 9.50 | 12.48 | 12.48 | 24.43% | 188,999 |
| Sep 13, 2024 | 10.11 | 10.49 | 9.90 | 10.03 | 10.03 | -1.08% | 11,889 |
| Sep 12, 2024 | 10.25 | 10.58 | 9.86 | 10.14 | 10.14 | -1.27% | 15,169 |
| Sep 11, 2024 | 9.92 | 10.36 | 9.80 | 10.27 | 10.27 | 3.53% | 8,431 |
| Sep 10, 2024 | 10.45 | 10.45 | 9.01 | 9.92 | 9.92 | -4.34% | 31,195 |
| Sep 9, 2024 | 10.55 | 10.68 | 10.03 | 10.37 | 10.37 | -2.99% | 10,274 |
| Sep 6, 2024 | 11.40 | 11.53 | 10.47 | 10.69 | 10.69 | -6.15% | 11,102 |
| Sep 5, 2024 | 11.76 | 11.76 | 11.13 | 11.39 | 11.39 | -0.26% | 25,694 |
| Sep 4, 2024 | 12.75 | 13.40 | 11.36 | 11.42 | 11.42 | -15.26% | 86,601 |
| Sep 3, 2024 | 12.45 | 15.08 | 9.75 | 13.48 | 13.48 | 10.42% | 200,354 |
| Aug 30, 2024 | 12.00 | 12.34 | 11.71 | 12.20 | 12.20 | 1.22% | 12,029 |
| Aug 29, 2024 | 13.50 | 13.80 | 11.55 | 12.06 | 12.06 | -17.15% | 44,984 |
| Aug 28, 2024 | 15.45 | 15.45 | 14.55 | 14.55 | 14.55 | -6.71% | 25,274 |
| Aug 27, 2024 | 16.65 | 16.89 | 15.00 | 15.60 | 15.60 | -7.14% | 24,854 |
| Aug 26, 2024 | 15.15 | 19.35 | 14.55 | 16.80 | 16.80 | 13.49% | 126,974 |
| Aug 23, 2024 | 14.40 | 15.60 | 14.10 | 14.80 | 14.80 | 2.80% | 13,499 |
| Aug 22, 2024 | 14.55 | 15.15 | 12.83 | 14.40 | 14.40 | -0.36% | 50,954 |
| Aug 21, 2024 | 14.07 | 15.90 | 13.62 | 14.45 | 14.45 | 3.44% | 69,644 |
| Aug 20, 2024 | 14.21 | 14.25 | 13.35 | 13.97 | 13.97 | 4.60% | 15,194 |
| Aug 19, 2024 | 11.73 | 14.25 | 11.73 | 13.36 | 13.36 | 11.70% | 30,404 |
| Aug 16, 2024 | 12.20 | 12.30 | 11.85 | 11.96 | 11.96 | -1.08% | 11,684 |
| Aug 15, 2024 | 11.55 | 12.66 | 11.55 | 12.09 | 12.09 | -1.76% | 12,824 |
| Aug 14, 2024 | 12.83 | 12.90 | 12.30 | 12.30 | 12.30 | -0.97% | 15,719 |
| Aug 13, 2024 | 11.85 | 12.75 | 11.70 | 12.42 | 12.42 | 5.57% | 16,049 |
| Aug 12, 2024 | 12.45 | 13.11 | 11.77 | 11.77 | 11.77 | -5.31% | 19,679 |
| Aug 9, 2024 | 12.90 | 13.50 | 12.08 | 12.43 | 12.43 | -3.07% | 12,314 |
| Aug 8, 2024 | 13.35 | 14.35 | 12.75 | 12.82 | 12.82 | -0.70% | 15,779 |
| Aug 7, 2024 | 13.73 | 15.17 | 12.75 | 12.91 | 12.91 | -25.14% | 66,224 |
| Aug 6, 2024 | 16.35 | 20.55 | 16.20 | 17.25 | 17.25 | - | 199,259 |
| Aug 5, 2024 | 11.18 | 18.45 | 11.12 | 17.25 | 17.25 | 39.21% | 214,229 |
| Aug 2, 2024 | 12.55 | 12.69 | 11.53 | 12.39 | 12.39 | -2.82% | 26,324 |
| Aug 1, 2024 | 12.80 | 13.20 | 12.38 | 12.75 | 12.75 | -3.37% | 18,554 |