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 (%)
May 29, 2009 6.991 7.202 6.839 6.865 709,006 -0.09(-1.24%)
May 28, 2009 6.872 7.083 6.607 6.951 185,918 +0.15(+2.14%)
May 27, 2009 7.189 7.229 6.720 6.806 159,763 -0.37(-5.16%)
May 26, 2009 6.753 7.268 6.621 7.176 137,797 +0.44(+6.47%)
May 22, 2009 6.832 6.977 6.647 6.740 105,783 -0.05(-0.68%)
May 21, 2009 6.607 6.799 6.541 6.786 172,014 +0.07(+0.98%)
May 20, 2009 6.878 7.314 6.647 6.720 165,022 -0.03(-0.49%)
May 19, 2009 7.182 7.196 6.541 6.753 249,934 -0.50(-6.84%)
May 18, 2009 7.050 7.295 7.024 7.248 77,895 +0.31(+4.48%)
May 15, 2009 6.977 7.149 6.898 6.938 75,486 -0.11(-1.59%)
May 14, 2009 7.011 7.242 7.011 7.050 97,414 -0.17(-2.29%)
May 13, 2009 6.991 7.427 6.984 7.215 301,701 -0.11(-1.53%)
May 12, 2009 7.407 7.493 7.024 7.328 179,361 +0.05(+0.73%)
May 11, 2009 7.618 7.731 7.202 7.275 208,031 -0.39(-5.09%)
May 08, 2009 6.905 7.751 6.867 7.665 381,988 +0.76(+11.00%)
May 07, 2009 7.077 7.103 6.640 6.905 576,009 +0.01(+0.10%)
May 06, 2009 6.204 7.070 6.204 6.898 554,804 +0.82(+13.48%)
May 05, 2009 5.947 6.085 5.821 6.079 167,185 +0.09(+1.43%)
May 04, 2009 5.940 6.013 5.920 5.993 200,225 +0.15(+2.60%)
May 01, 2009 5.848 5.947 5.742 5.841 107,006 -0.01(-0.23%)
Apr 30, 2009 5.782 5.947 5.663 5.854 159,675 +0.18(+3.14%)
Apr 29, 2009 5.530 5.795 5.464 5.676 314,315 +0.13(+2.26%)
Apr 28, 2009 5.451 5.557 5.319 5.550 286,681 +0.03(+0.48%)
Apr 27, 2009 5.649 5.867 5.339 5.524 247,889 -0.28(-4.89%)
Apr 24, 2009 5.663 6.039 5.570 5.808 455,843 +0.23(+4.15%)
Apr 23, 2009 5.484 5.597 5.253 5.577 367,199 +0.09(+1.69%)
Apr 22, 2009 5.081 5.993 5.022 5.484 407,369 +0.22(+4.27%)
Apr 21, 2009 5.088 5.511 5.068 5.260 157,893 +0.17(+3.38%)
Apr 20, 2009 5.207 5.207 5.008 5.088 223,814 -0.22(-4.11%)
Apr 17, 2009 4.625 5.385 4.546 5.306 224,284 +0.69(+15.04%)
Apr 16, 2009 4.546 4.751 4.434 4.612 171,963 +0.12(+2.65%)
Apr 15, 2009 4.262 4.493 4.235 4.493 62,676 +0.20(+4.62%)
Apr 14, 2009 4.625 4.665 4.176 4.295 98,989 -0.40(-8.45%)
Apr 13, 2009 4.665 4.764 4.500 4.691 59,342 -0.08(-1.66%)
Apr 09, 2009 4.348 4.923 4.348 4.771 131,739 +0.58(+13.88%)
Apr 08, 2009 4.163 4.189 4.031 4.189 45,227 +0.07(+1.60%)
Apr 07, 2009 4.447 4.460 4.123 4.123 98,115 -0.42(-9.17%)
Apr 06, 2009 4.632 4.671 4.401 4.539 53,778 -0.20(-4.32%)
Apr 03, 2009 4.956 4.969 4.645 4.744 53,609 -0.20(-4.14%)
Apr 02, 2009 4.592 4.956 4.559 4.949 117,134 +0.53(+11.96%)
Apr 01, 2009 4.427 4.559 4.308 4.420 47,487 -0.04(-0.89%)
Mar 31, 2009 4.315 4.645 4.262 4.460 58,408 +0.22(+5.14%)
Mar 30, 2009 4.262 4.268 4.050 4.242 71,593 -0.42(-9.07%)
Mar 26, 2009 4.440 4.665 4.440 4.665 86,012 +0.30(+6.97%)
Mar 25, 2009 4.473 4.619 4.031 4.361 147,068 +0.07(+1.54%)
Mar 24, 2009 4.519 4.559 4.242 4.295 82,665 -0.33(-7.14%)
Mar 23, 2009 4.592 4.652 4.553 4.625 88,212 +0.32(+7.53%)
Mar 20, 2009 4.183 4.361 4.083 4.301 147,854 +0.18(+4.33%)
Mar 19, 2009 4.116 4.132 4.017 4.123 25,985 +0.05(+1.13%)
Mar 18, 2009 3.925 4.123 3.799 4.077 55,634 +0.20(+5.29%)
Mar 17, 2009 3.654 4.149 3.502 3.872 318,248 +0.22(+6.16%)
Mar 16, 2009 4.024 4.057 3.627 3.647 124,320 -0.31(-7.85%)
Mar 13, 2009 3.852 4.110 3.819 3.958 0 +0.20(+5.46%)
Mar 12, 2009 3.390 3.812 3.390 3.753 135,161 +0.45(+13.60%)
Mar 11, 2009 3.033 3.403 3.033 3.304 180,608 +0.27(+8.93%)
Mar 10, 2009 3.039 3.205 3.006 3.033 150,577 +0.19(+6.74%)
Mar 09, 2009 2.841 3.207 2.795 2.841 186,494 -0.05(-1.83%)
Mar 06, 2009 2.980 3.231 2.802 2.894 0 -0.22(-7.01%)
Mar 05, 2009 3.383 3.442 3.112 3.112 251,054 -0.30(-8.90%)
Mar 04, 2009 3.370 3.614 3.370 3.416 153,765 -0.11(-3.18%)
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.