Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textainer Group Holdings (NY: TGH )

49.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 13, 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 (%)
Sep 30, 2016 7.154 7.301 6.904 6.941 459,926 -0.16(-2.22%)
Sep 29, 2016 7.117 7.321 7.098 7.098 337,338 +0.00(+0.00%)
Sep 28, 2016 6.904 7.108 6.885 7.098 535,266 +0.19(+2.82%)
Sep 27, 2016 6.922 7.015 6.793 6.904 251,918 -0.07(-1.06%)
Sep 26, 2016 7.117 7.145 6.969 6.978 208,141 -0.20(-2.84%)
Sep 23, 2016 7.311 7.441 7.154 7.182 179,961 -0.23(-3.13%)
Sep 22, 2016 7.274 7.441 7.221 7.413 310,335 +0.17(+2.30%)
Sep 21, 2016 7.413 7.534 7.145 7.247 254,857 -0.13(-1.76%)
Sep 20, 2016 7.432 7.515 7.330 7.376 218,106 -0.04(-0.50%)
Sep 19, 2016 7.358 7.590 7.358 7.413 209,270 +0.12(+1.65%)
Sep 16, 2016 7.404 7.469 7.219 7.293 933,434 -0.13(-1.75%)
Sep 15, 2016 7.182 7.543 7.172 7.423 435,963 +0.24(+3.35%)
Sep 14, 2016 7.321 7.351 7.024 7.182 461,499 -0.13(-1.77%)
Sep 13, 2016 7.645 7.645 7.293 7.311 405,096 -0.44(-5.62%)
Sep 12, 2016 8.025 8.025 7.664 7.747 341,995 -0.37(-4.57%)
Sep 09, 2016 8.155 8.247 8.071 8.118 416,509 -0.13(-1.57%)
Sep 08, 2016 8.108 8.322 8.071 8.247 246,910 +0.06(+0.79%)
Sep 07, 2016 8.025 8.238 7.960 8.183 322,828 +0.13(+1.61%)
Sep 06, 2016 8.071 8.164 7.895 8.053 217,816 -0.06(-0.69%)
Sep 02, 2016 8.053 8.108 8.108 8.108 149,782 +0.10(+1.27%)
Sep 01, 2016 8.155 8.340 7.914 8.007 243,397 -0.23(-2.81%)
Aug 31, 2016 8.322 8.433 8.136 8.238 196,623 -0.13(-1.55%)
Aug 30, 2016 8.247 8.525 8.183 8.368 168,024 +0.19(+2.27%)
Aug 29, 2016 8.146 8.359 8.136 8.183 229,102 +0.05(+0.57%)
Aug 26, 2016 8.359 8.516 8.081 8.136 210,134 -0.23(-2.77%)
Aug 25, 2016 8.525 8.600 8.340 8.368 160,940 -0.23(-2.69%)
Aug 24, 2016 8.563 8.748 8.502 8.600 275,412 +0.02(+0.22%)
Aug 23, 2016 8.572 8.776 8.544 8.581 272,747 +0.04(+0.43%)
Aug 22, 2016 8.498 8.563 8.349 8.544 241,269 -0.07(-0.86%)
Aug 19, 2016 8.581 8.692 8.525 8.618 177,925 +0.02(+0.22%)
Aug 18, 2016 8.646 8.702 8.553 8.600 166,831 -0.05(-0.54%)
Aug 17, 2016 8.563 8.702 8.521 8.646 186,007 +0.07(+0.86%)
Aug 16, 2016 8.664 8.803 8.553 8.572 206,235 -0.23(-2.63%)
Aug 15, 2016 8.785 9.035 8.748 8.803 326,362 -0.01(-0.11%)
Aug 12, 2016 8.841 8.896 8.600 8.813 365,923 +0.00(+0.00%)
Aug 11, 2016 8.757 8.993 8.713 8.813 386,812 +0.02(+0.21%)
Aug 10, 2016 8.655 8.979 8.623 8.794 479,668 +0.19(+2.15%)
Aug 09, 2016 10.18 10.18 8.456 8.609 1,587,775 -1.94(-18.37%)
Aug 08, 2016 10.66 10.71 10.44 10.55 204,609 +0.01(+0.09%)
Aug 05, 2016 10.30 10.65 10.18 10.54 223,319 +0.28(+2.71%)
Aug 04, 2016 10.44 10.52 10.16 10.26 155,808 -0.19(-1.78%)
Aug 03, 2016 10.09 10.47 10.09 10.44 169,930 +0.32(+3.11%)
Aug 02, 2016 10.66 10.69 10.13 10.13 228,041 -0.43(-4.04%)
Aug 01, 2016 10.91 10.93 10.47 10.55 244,729 -0.45(-4.12%)
Jul 29, 2016 10.93 11.16 10.89 11.01 211,050 +0.06(+0.59%)
Jul 28, 2016 10.95 11.12 10.80 10.94 128,405 -0.03(-0.25%)
Jul 27, 2016 10.98 11.17 10.88 10.97 130,806 -0.01(-0.08%)
Jul 26, 2016 10.83 11.12 10.83 10.98 159,363 +0.13(+1.20%)
Jul 25, 2016 11.06 11.07 10.84 10.85 160,489 -0.31(-2.74%)
Jul 22, 2016 11.18 11.36 11.12 11.16 191,675 -0.10(-0.91%)
Jul 21, 2016 11.63 11.79 11.24 11.26 342,416 -0.43(-3.65%)
Jul 20, 2016 11.32 11.86 11.12 11.69 806,891 -0.32(-2.70%)
Jul 19, 2016 12.00 12.22 11.91 12.01 209,792 -0.08(-0.69%)
Jul 18, 2016 11.99 12.19 11.95 12.09 292,536 -0.03(-0.23%)
Jul 15, 2016 11.95 12.19 11.87 12.12 367,581 +0.26(+2.19%)
Jul 14, 2016 11.53 11.91 11.48 11.86 335,514 +0.46(+4.07%)
Jul 13, 2016 11.39 11.49 11.13 11.40 187,757 +0.05(+0.41%)
Jul 12, 2016 11.40 11.57 11.34 11.35 251,979 +0.18(+1.58%)
Jul 11, 2016 10.55 11.33 10.55 11.18 413,050 +0.70(+6.72%)
Jul 08, 2016 10.07 10.53 9.897 10.47 341,921 +0.57(+5.81%)
Jul 07, 2016 9.915 10.17 9.610 9.897 262,880 +0.05(+0.47%)
Jul 06, 2016 9.712 10.01 9.452 9.851 277,540 +0.03(+0.28%)
Jul 05, 2016 10.04 10.05 9.545 9.823 265,057 -0.43(-4.16%)
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.