Textainer Group Holdings (NY: TGH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	39.50	39.68	39.02	39.15	123,920	-0.22(-0.55%)
Aug 30, 2023	39.06	39.51	39.01	39.37	142,332	+0.17(+0.43%)
Aug 29, 2023	39.05	39.32	38.86	39.20	120,082	+0.23(+0.58%)
Aug 28, 2023	39.12	39.54	38.94	38.98	114,226	+0.03(+0.08%)
Aug 25, 2023	38.76	39.00	38.25	38.95	181,813	+0.24(+0.61%)
Aug 24, 2023	38.58	39.13	38.58	38.71	144,301	-0.19(-0.48%)
Aug 23, 2023	38.52	39.01	38.34	38.90	178,331	+0.32(+0.84%)
Aug 22, 2023	39.86	39.90	38.54	38.58	175,859	-1.23(-3.08%)
Aug 21, 2023	40.05	40.23	39.69	39.80	113,026	-0.24(-0.59%)
Aug 18, 2023	39.91	40.22	39.47	40.04	159,496	-0.11(-0.27%)
Aug 17, 2023	40.84	40.85	40.02	40.15	185,976	-0.52(-1.28%)
Aug 16, 2023	40.66	41.16	40.60	40.66	167,385	-0.39(-0.96%)
Aug 15, 2023	41.18	41.20	40.66	41.06	135,953	-0.43(-1.04%)
Aug 14, 2023	41.37	41.55	41.13	41.49	101,870	-0.13(-0.31%)
Aug 11, 2023	41.27	41.69	41.27	41.62	148,970	+0.17(+0.40%)
Aug 10, 2023	41.97	42.17	41.28	41.45	161,398	-0.26(-0.63%)
Aug 09, 2023	41.05	41.78	41.05	41.71	149,443	+0.51(+1.24%)
Aug 08, 2023	41.15	41.28	40.93	41.20	204,285	-0.42(-1.01%)
Aug 07, 2023	41.78	42.00	41.60	41.63	139,632	-0.16(-0.38%)
Aug 04, 2023	41.17	42.10	41.16	41.78	185,722	+0.50(+1.21%)
Aug 03, 2023	41.62	41.78	40.90	41.28	172,563	-0.39(-0.94%)
Aug 02, 2023	41.54	41.83	41.19	41.67	230,841	-0.23(-0.54%)
Aug 01, 2023	40.66	41.92	39.75	41.90	403,078	+1.60(+3.97%)
Jul 31, 2023	39.92	40.48	39.89	40.30	298,206	+0.67(+1.68%)
Jul 28, 2023	40.06	40.51	39.49	39.64	277,412	-1.24(-3.02%)
Jul 27, 2023	40.35	40.88	40.25	40.87	211,412	+0.42(+1.04%)
Jul 26, 2023	40.20	40.53	40.06	40.45	154,398	+0.13(+0.32%)
Jul 25, 2023	40.09	40.49	39.98	40.32	180,510	+0.21(+0.51%)
Jul 24, 2023	39.84	40.33	39.84	40.12	180,283	+0.31(+0.79%)
Jul 21, 2023	40.17	40.38	39.77	39.80	162,932	-0.29(-0.73%)
Jul 20, 2023	40.40	40.40	39.87	40.10	151,831	-0.20(-0.49%)
Jul 19, 2023	40.04	40.34	39.78	40.29	233,724	+0.40(+1.01%)
Jul 18, 2023	39.58	40.15	39.43	39.89	228,986	+0.47(+1.19%)
Jul 17, 2023	39.00	39.57	38.72	39.42	236,197	+0.27(+0.70%)
Jul 14, 2023	39.03	39.17	38.82	39.15	132,624	+0.01(+0.03%)
Jul 13, 2023	39.21	39.26	38.95	39.14	155,979	+0.12(+0.30%)
Jul 12, 2023	39.61	39.71	38.94	39.02	231,426	+0.02(+0.05%)
Jul 11, 2023	38.97	39.20	38.86	39.00	147,113	+0.29(+0.76%)
Jul 10, 2023	38.71	38.89	38.60	38.70	142,088	-0.02(-0.05%)
Jul 07, 2023	38.34	38.96	38.34	38.72	175,377	+0.50(+1.31%)
Jul 06, 2023	38.68	38.91	37.95	38.22	325,576	-0.83(-2.13%)
Jul 05, 2023	38.91	39.09	38.59	39.06	210,801	-0.12(-0.30%)
Jul 03, 2023	38.66	39.27	38.66	39.17	95,502	+0.56(+1.45%)
Jun 30, 2023	39.82	40.14	38.57	38.62	323,163	-1.06(-2.67%)
Jun 29, 2023	39.12	39.79	39.12	39.67	265,805	+0.58(+1.48%)
Jun 28, 2023	39.10	39.18	38.86	39.10	167,427	-0.05(-0.13%)
Jun 27, 2023	39.00	39.54	39.00	39.15	337,716	+0.33(+0.86%)
Jun 26, 2023	38.96	39.29	38.73	38.81	305,093	+0.22(+0.56%)
Jun 23, 2023	38.86	39.02	38.35	38.60	441,300	-0.67(-1.70%)
Jun 22, 2023	39.14	39.61	39.14	39.26	199,229	+0.01(+0.03%)
Jun 21, 2023	39.01	39.53	38.94	39.25	282,484	+0.29(+0.75%)
Jun 20, 2023	39.30	39.30	38.67	38.96	238,396	-0.47(-1.19%)
Jun 16, 2023	39.12	39.47	38.87	39.43	494,294	+0.58(+1.49%)
Jun 15, 2023	38.64	39.02	38.48	38.85	221,742	+4.82(+14.18%)
May 08, 2023	34.03	34.27	33.84	34.03	163,997	+0.03(+0.09%)
May 05, 2023	33.66	34.28	33.65	34.00	432,991	+0.78(+2.34%)
May 04, 2023	32.97	33.58	32.68	33.22	422,570	+0.06(+0.18%)
May 03, 2023	33.71	34.05	33.07	33.16	447,166	-0.50(-1.47%)
May 02, 2023	33.38	34.33	32.93	33.66	430,870	-0.57(-1.68%)
May 01, 2023	34.07	34.59	33.95	34.23	300,758	+0.11(+0.31%)
Apr 28, 2023	33.76	34.47	33.69	34.12	438,218	+0.15(+0.43%)
Apr 27, 2023	33.69	34.08	33.18	33.98	277,419	-0.14(-0.40%)
Apr 26, 2023	34.30	34.48	33.94	34.11	180,285	-0.40(-1.15%)
Apr 25, 2023	34.57	34.79	34.34	34.51	181,272	-0.34(-0.98%)
Apr 24, 2023	34.66	35.00	34.63	34.85	145,721	+0.11(+0.31%)
Apr 21, 2023	35.03	35.03	34.66	34.75	150,995	-0.18(-0.53%)
Apr 20, 2023	34.80	35.22	34.71	34.93	185,959	+0.09(+0.25%)
Apr 19, 2023	35.03	35.19	34.77	34.84	187,882	-0.27(-0.78%)
Apr 18, 2023	35.39	35.57	35.07	35.12	322,026	-0.24(-0.69%)
Apr 17, 2023	35.81	35.94	35.29	35.36	359,829	-0.18(-0.52%)
Apr 14, 2023	35.31	35.77	35.00	35.54	400,349	+0.26(+0.74%)
Apr 13, 2023	34.62	35.60	33.93	35.28	651,728	+0.75(+2.17%)
Apr 12, 2023	33.11	35.22	33.05	34.53	1,646,866	+3.27(+10.45%)
Apr 11, 2023	31.01	31.58	30.90	31.27	180,674	+0.30(+0.97%)
Apr 10, 2023	30.64	31.25	30.64	30.96	153,757	+0.26(+0.86%)
Apr 06, 2023	30.72	30.85	30.46	30.70	205,540	+0.14(+0.45%)
Apr 05, 2023	30.58	30.83	30.24	30.57	225,216	-0.18(-0.57%)
Apr 04, 2023	31.29	31.51	30.49	30.74	213,901	-0.38(-1.22%)
Apr 03, 2023	31.35	31.94	30.89	31.12	271,606	-0.10(-0.31%)
Mar 31, 2023	31.37	31.53	30.93	31.22	206,229	+0.03(+0.09%)
Mar 30, 2023	31.29	31.45	30.92	31.19	182,767	+0.16(+0.50%)
Mar 29, 2023	31.36	31.41	30.98	31.03	126,111	-0.12(-0.37%)
Mar 28, 2023	30.97	31.35	30.81	31.15	184,266	+0.26(+0.85%)
Mar 27, 2023	30.84	30.98	30.58	30.89	204,371	+0.24(+0.79%)
Mar 24, 2023	29.96	30.67	29.85	30.64	248,521	+0.33(+1.09%)
Mar 23, 2023	31.05	31.34	29.94	30.31	241,798	-0.30(-0.98%)
Mar 22, 2023	30.73	31.22	30.41	30.61	244,262	+0.06(+0.19%)
Mar 21, 2023	30.57	31.28	30.40	30.56	238,471	+0.48(+1.58%)
Mar 20, 2023	29.72	30.41	29.38	30.08	261,237	+0.37(+1.24%)
Mar 17, 2023	30.71	30.71	29.68	29.71	641,328	-1.23(-3.99%)
Mar 16, 2023	30.09	31.22	29.95	30.94	407,146	+0.46(+1.50%)
Mar 15, 2023	30.42	30.58	29.53	30.49	343,918	-0.68(-2.18%)
Mar 14, 2023	31.42	31.84	30.92	31.17	233,612	+0.44(+1.42%)
Mar 13, 2023	30.90	30.98	30.17	30.73	375,611	-0.61(-1.95%)
Mar 10, 2023	31.99	32.80	31.11	31.34	353,136	-0.70(-2.18%)
Mar 09, 2023	32.59	32.69	31.96	32.04	300,821	-0.52(-1.61%)
Mar 08, 2023	32.16	32.62	32.00	32.57	325,759	+0.51(+1.58%)
Mar 07, 2023	32.56	32.60	31.98	32.06	165,409	-0.46(-1.41%)
Mar 06, 2023	32.58	32.74	32.22	32.52	306,267	-0.05(-0.15%)
Mar 03, 2023	32.33	32.64	32.27	32.57	214,351	+0.39(+1.21%)
Mar 02, 2023	31.79	32.34	31.64	32.18	240,080	+0.29(+0.91%)
Mar 01, 2023	31.66	32.22	31.66	31.89	285,770	+0.17(+0.55%)
Feb 28, 2023	32.04	32.16	31.67	31.71	222,671	-0.35(-1.08%)
Feb 27, 2023	31.55	32.17	31.39	32.06	296,849	+0.69(+2.21%)
Feb 24, 2023	31.03	31.43	30.93	31.37	262,978	+0.00(+0.00%)
Feb 23, 2023	31.16	31.56	31.03	31.37	238,866	+0.40(+1.31%)
Feb 22, 2023	31.00	31.35	30.57	30.96	357,277	+0.07(+0.22%)
Feb 21, 2023	31.55	31.68	30.87	30.90	333,212	-0.83(-2.61%)
Feb 17, 2023	31.78	31.78	31.12	31.72	272,364	+0.10(+0.30%)
Feb 16, 2023	30.78	31.87	30.77	31.63	442,517	+0.51(+1.64%)
Feb 15, 2023	30.25	31.44	30.22	31.12	432,722	+0.45(+1.48%)
Feb 14, 2023	31.09	31.28	29.38	30.66	1,032,063	-1.97(-6.02%)
Feb 13, 2023	32.25	32.70	32.23	32.63	211,967	+0.51(+1.59%)
Feb 10, 2023	31.95	32.26	31.83	32.12	171,829	+0.11(+0.33%)
Feb 09, 2023	32.39	32.65	31.91	32.01	174,382	-0.15(-0.48%)
Feb 08, 2023	32.66	32.81	32.09	32.17	155,057	-0.52(-1.59%)
Feb 07, 2023	31.92	32.73	31.78	32.69	202,312	+0.59(+1.83%)
Feb 06, 2023	32.15	32.18	31.74	32.10	194,585	-0.26(-0.80%)
Feb 03, 2023	32.44	32.75	32.11	32.36	274,277	-0.31(-0.94%)
Feb 02, 2023	32.99	33.39	32.47	32.67	335,053	-0.28(-0.85%)
Feb 01, 2023	32.65	33.27	32.56	32.95	410,514	+0.29(+0.88%)
Jan 31, 2023	32.49	32.68	32.36	32.66	169,310	+0.18(+0.56%)
Jan 30, 2023	32.69	32.84	32.40	32.48	186,228	-0.31(-0.94%)
Jan 27, 2023	33.53	33.53	32.64	32.78	717,965	-0.67(-2.02%)
Jan 26, 2023	33.17	33.48	33.05	33.46	207,408	+0.49(+1.49%)
Jan 25, 2023	32.53	33.07	32.39	32.97	266,517	+0.10(+0.29%)
Jan 24, 2023	32.49	33.16	32.47	32.87	238,547	+0.33(+1.01%)
Jan 23, 2023	32.42	32.70	32.25	32.54	226,790	+0.26(+0.81%)
Jan 20, 2023	31.86	32.38	31.83	32.28	269,786	+0.65(+2.04%)
Jan 19, 2023	31.88	32.04	31.24	31.64	236,449	-0.39(-1.23%)
Jan 18, 2023	32.25	32.69	31.90	32.03	263,861	-0.11(-0.33%)
Jan 17, 2023	31.83	32.19	31.70	32.14	213,204	+0.35(+1.09%)
Jan 13, 2023	31.69	31.91	31.62	31.79	160,635	-0.12(-0.36%)
Jan 12, 2023	31.43	32.06	31.43	31.91	241,563	+0.66(+2.10%)
Jan 11, 2023	31.25	31.55	31.24	31.25	233,102	+0.17(+0.56%)
Jan 10, 2023	30.74	31.14	30.69	31.08	277,733	+0.30(+0.97%)
Jan 09, 2023	30.53	31.15	30.53	30.78	235,423	+0.50(+1.65%)
Jan 06, 2023	30.35	30.79	30.24	30.28	241,131	+0.05(+0.16%)
Jan 05, 2023	30.33	30.39	29.88	30.23	152,153	-0.08(-0.25%)
Jan 04, 2023	30.16	30.74	30.08	30.31	274,795	+0.22(+0.74%)
Jan 03, 2023	30.13	30.50	29.79	30.09	225,872	+0.21(+0.71%)
Dec 30, 2022	29.99	30.36	29.76	29.87	201,177	-0.33(-1.08%)
Dec 29, 2022	29.90	30.42	29.65	30.20	194,927	+0.52(+1.75%)
Dec 28, 2022	30.01	30.30	29.37	29.68	211,283	-0.37(-1.22%)
Dec 27, 2022	30.01	30.12	29.87	30.05	138,430	+0.16(+0.55%)
Dec 23, 2022	29.36	30.03	29.12	29.88	123,111	+0.33(+1.11%)
Dec 22, 2022	29.98	30.19	29.03	29.56	193,392	-0.64(-2.11%)
Dec 21, 2022	29.86	30.56	29.69	30.19	270,173	+0.44(+1.49%)
Dec 20, 2022	29.23	29.79	29.18	29.75	227,091	+0.60(+2.05%)
Dec 19, 2022	28.92	29.41	28.90	29.15	311,275	+0.22(+0.77%)
Dec 16, 2022	28.64	29.00	28.61	28.93	500,462	-0.11(-0.37%)
Dec 15, 2022	29.38	29.47	28.88	29.04	306,301	-0.36(-1.21%)
Dec 14, 2022	29.28	29.79	29.06	29.39	229,876	-0.10(-0.33%)
Dec 13, 2022	29.56	30.00	29.31	29.49	268,639	+0.14(+0.49%)
Dec 12, 2022	29.35	29.49	29.16	29.34	191,521	+0.05(+0.16%)
Dec 09, 2022	29.28	29.70	29.12	29.30	199,993	+0.02(+0.07%)
Dec 08, 2022	28.97	29.82	28.85	29.28	254,993	+0.62(+2.15%)
Dec 07, 2022	28.15	28.80	28.14	28.66	209,575	+0.46(+1.64%)
Dec 06, 2022	27.91	28.25	27.90	28.20	240,440	+0.22(+0.79%)
Dec 05, 2022	28.75	28.85	27.78	27.98	317,512	-0.94(-3.26%)
Dec 02, 2022	28.48	29.09	28.20	28.92	270,311	+0.12(+0.40%)
Dec 01, 2022	28.87	29.06	28.40	28.80	387,801	-0.32(-1.09%)
Nov 30, 2022	28.93	29.12	28.32	29.12	322,260	+0.16(+0.56%)
Nov 29, 2022	29.08	29.44	28.91	28.96	195,724	-0.02(-0.07%)
Nov 28, 2022	28.86	29.15	28.68	28.98	356,472	-0.15(-0.52%)
Nov 25, 2022	29.15	29.34	28.82	29.13	149,637	-0.03(-0.10%)
Nov 23, 2022	28.80	29.22	28.78	29.16	175,645	+0.20(+0.69%)
Nov 22, 2022	29.07	29.51	28.92	28.96	254,588	+0.22(+0.76%)
Nov 21, 2022	28.46	28.79	28.24	28.74	325,190	+0.06(+0.20%)
Nov 18, 2022	29.47	29.47	28.43	28.68	409,766	-0.29(-0.99%)
Nov 17, 2022	28.83	29.13	28.49	28.97	331,377	-0.25(-0.85%)
Nov 16, 2022	29.96	30.35	28.99	29.22	309,198	-0.34(-1.16%)
Nov 15, 2022	30.02	30.29	29.44	29.56	274,204	+0.00(+0.00%)
Nov 14, 2022	29.56	30.41	29.50	29.56	470,706	-0.03(-0.10%)
Nov 11, 2022	29.36	29.97	29.20	29.59	366,325	+0.42(+1.44%)
Nov 10, 2022	28.88	29.47	28.60	29.17	337,884	+1.27(+4.55%)
Nov 09, 2022	28.06	28.50	27.61	27.90	404,161	-0.38(-1.35%)
Nov 08, 2022	28.66	28.94	28.08	28.28	262,055	-0.34(-1.20%)
Nov 07, 2022	29.14	29.32	28.58	28.63	337,349	-0.52(-1.77%)
Nov 04, 2022	28.52	29.28	28.21	29.14	453,706	+1.21(+4.35%)
Nov 03, 2022	27.55	28.25	27.04	27.93	336,152	+0.04(+0.14%)
Nov 02, 2022	28.31	29.34	27.86	27.89	451,682	-0.69(-2.41%)
Nov 01, 2022	29.08	29.38	28.28	28.58	470,820	-0.01(-0.03%)
Oct 31, 2022	27.96	28.99	27.82	28.59	591,300	+0.33(+1.18%)
Oct 28, 2022	28.21	28.49	27.88	28.25	230,897	+0.14(+0.51%)
Oct 27, 2022	28.23	28.48	27.98	28.11	294,171	+0.13(+0.48%)
Oct 26, 2022	28.17	28.59	27.86	27.98	293,547	+0.04(+0.14%)
Oct 25, 2022	27.33	28.53	27.22	27.94	360,233	+0.58(+2.13%)
Oct 24, 2022	27.64	27.89	27.19	27.36	241,114	-0.27(-0.97%)
Oct 21, 2022	26.97	27.75	26.76	27.62	246,199	+0.77(+2.88%)
Oct 20, 2022	27.40	27.93	26.53	26.85	232,624	-0.44(-1.61%)
Oct 19, 2022	27.58	27.70	27.08	27.29	188,267	-0.42(-1.52%)
Oct 18, 2022	27.66	27.84	27.16	27.71	317,906	+0.64(+2.37%)
Oct 17, 2022	27.06	27.40	26.87	27.07	252,389	+0.47(+1.76%)
Oct 14, 2022	26.88	27.26	26.47	26.60	294,020	-0.21(-0.78%)
Oct 13, 2022	25.56	27.05	25.21	26.81	360,943	+0.73(+2.78%)
Oct 12, 2022	25.53	26.42	25.18	26.08	317,307	+0.58(+2.29%)
Oct 11, 2022	25.86	26.27	25.25	25.50	401,421	-0.23(-0.89%)
Oct 10, 2022	26.33	26.59	25.69	25.73	277,748	-0.39(-1.50%)
Oct 07, 2022	26.31	26.50	25.85	26.12	311,509	-0.45(-1.69%)
Oct 06, 2022	26.75	27.04	26.51	26.57	253,962	-0.28(-1.03%)
Oct 05, 2022	26.84	27.02	26.44	26.85	264,914	-0.52(-1.89%)
Oct 04, 2022	26.70	27.42	26.65	27.36	406,844	+1.12(+4.26%)
Oct 03, 2022	25.92	26.81	25.85	26.25	220,006	+0.58(+2.27%)
Sep 30, 2022	25.67	26.10	25.48	25.66	314,401	+0.02(+0.07%)
Sep 29, 2022	25.99	26.01	24.92	25.64	380,894	-0.65(-2.47%)
Sep 28, 2022	25.90	26.62	25.65	26.29	305,053	+0.31(+1.18%)
Sep 27, 2022	26.06	26.66	25.77	25.99	263,378	+0.43(+1.68%)
Sep 26, 2022	25.96	26.68	25.36	25.56	364,759	-0.52(-1.98%)
Sep 23, 2022	26.80	27.50	25.78	26.07	493,484	-1.32(-4.81%)
Sep 22, 2022	28.47	29.19	27.37	27.39	425,115	-0.75(-2.68%)
Sep 21, 2022	28.85	29.07	28.13	28.15	268,260	-0.38(-1.34%)
Sep 20, 2022	28.23	28.67	28.00	28.53	267,431	+0.11(+0.37%)
Sep 19, 2022	28.20	28.74	28.10	28.43	342,832	-0.19(-0.67%)
Sep 16, 2022	27.97	28.62	27.77	28.62	607,040	+0.14(+0.50%)
Sep 15, 2022	28.70	29.07	28.43	28.47	259,975	-0.38(-1.32%)
Sep 14, 2022	28.81	29.13	28.56	28.86	274,174	+0.26(+0.90%)
Sep 13, 2022	29.50	30.10	28.47	28.60	368,365	-1.15(-3.85%)
Sep 12, 2022	29.86	30.22	29.43	29.74	427,654	+0.26(+0.88%)
Sep 09, 2022	28.61	29.54	28.33	29.49	590,879	+1.39(+4.97%)
Sep 08, 2022	28.42	28.54	27.96	28.09	424,179	-0.10(-0.34%)
Sep 07, 2022	28.55	29.05	28.13	28.19	572,411	-0.52(-1.80%)
Sep 06, 2022	28.70	29.14	28.44	28.70	235,176	+0.10(+0.33%)
Sep 02, 2022	29.33	29.41	28.52	28.61	243,771	-0.42(-1.45%)