Textainer Group Holdings (NY: TGH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	39.98	40.16	39.50	39.63	122,429	-0.52(-1.30%)
Aug 30, 2023	39.83	40.29	39.78	40.15	139,569	+0.17(+0.43%)
Aug 29, 2023	39.82	40.10	39.63	39.98	117,751	+0.23(+0.58%)
Aug 28, 2023	39.89	40.32	39.71	39.75	112,009	+0.03(+0.08%)
Aug 25, 2023	39.53	39.77	39.01	39.72	178,284	+0.24(+0.61%)
Aug 24, 2023	39.34	39.90	39.34	39.48	141,500	-0.19(-0.48%)
Aug 23, 2023	39.28	39.78	39.10	39.67	174,869	+0.33(+0.84%)
Aug 22, 2023	40.65	40.69	39.30	39.34	172,445	-1.25(-3.08%)
Aug 21, 2023	40.84	41.03	40.48	40.59	110,832	-0.24(-0.59%)
Aug 18, 2023	40.70	41.02	40.25	40.83	156,400	-0.11(-0.27%)
Aug 17, 2023	41.65	41.66	40.81	40.94	182,366	-0.53(-1.28%)
Aug 16, 2023	41.47	41.98	41.40	41.47	164,136	-0.40(-0.96%)
Aug 15, 2023	42.00	42.02	41.47	41.87	133,314	-0.44(-1.04%)
Aug 14, 2023	42.19	42.37	41.94	42.31	99,893	-0.13(-0.31%)
Aug 11, 2023	42.09	42.52	42.09	42.44	146,078	+0.17(+0.40%)
Aug 10, 2023	42.80	43.00	42.10	42.27	158,265	-0.27(-0.63%)
Aug 09, 2023	41.87	42.61	41.87	42.54	146,542	+0.52(+1.24%)
Aug 08, 2023	41.96	42.10	41.74	42.02	200,319	-0.43(-1.01%)
Aug 07, 2023	42.61	42.84	42.42	42.45	136,922	-0.16(-0.38%)
Aug 04, 2023	41.99	42.93	41.97	42.61	182,117	+0.51(+1.21%)
Aug 03, 2023	42.44	42.61	41.71	42.10	169,213	-0.40(-0.94%)
Aug 02, 2023	42.36	42.66	42.01	42.50	226,360	-0.23(-0.54%)
Aug 01, 2023	41.47	42.75	40.54	42.73	395,253	+1.63(+3.97%)
Jul 31, 2023	40.71	41.28	40.68	41.10	292,417	+0.68(+1.68%)
Jul 28, 2023	40.85	41.31	40.27	40.42	272,027	-1.26(-3.02%)
Jul 27, 2023	41.15	41.69	41.05	41.68	207,308	+0.43(+1.04%)
Jul 26, 2023	41.00	41.33	40.85	41.25	151,401	+0.13(+0.32%)
Jul 25, 2023	40.88	41.29	40.77	41.12	177,006	+0.21(+0.51%)
Jul 24, 2023	40.63	41.13	40.63	40.91	176,783	+0.32(+0.79%)
Jul 21, 2023	40.97	41.18	40.56	40.59	159,769	-0.30(-0.73%)
Jul 20, 2023	41.20	41.20	40.66	40.89	148,884	-0.20(-0.49%)
Jul 19, 2023	40.83	41.14	40.57	41.09	229,187	+0.41(+1.01%)
Jul 18, 2023	40.36	40.95	40.21	40.68	224,541	+0.48(+1.19%)
Jul 17, 2023	39.77	40.35	39.49	40.20	231,612	+0.28(+0.70%)
Jul 14, 2023	39.80	39.95	39.59	39.92	130,050	+0.01(+0.03%)
Jul 13, 2023	39.99	40.04	39.73	39.91	152,951	+0.12(+0.30%)
Jul 12, 2023	40.39	40.50	39.71	39.79	226,934	+0.02(+0.05%)
Jul 11, 2023	39.74	39.98	39.63	39.77	144,257	+0.30(+0.76%)
Jul 10, 2023	39.48	39.66	39.36	39.47	139,330	-0.02(-0.05%)
Jul 07, 2023	39.10	39.73	39.10	39.49	171,973	+0.51(+1.31%)
Jul 06, 2023	39.45	39.68	38.70	38.98	319,256	-0.85(-2.13%)
Jul 05, 2023	39.68	39.86	39.35	39.83	206,709	-0.12(-0.30%)
Jul 03, 2023	39.43	40.05	39.43	39.95	93,648	+0.57(+1.45%)
Jun 30, 2023	40.61	40.94	39.33	39.38	316,890	-1.08(-2.67%)
Jun 29, 2023	39.89	40.58	39.89	40.46	260,645	+0.59(+1.48%)
Jun 28, 2023	39.87	39.96	39.62	39.87	164,177	-0.05(-0.13%)
Jun 27, 2023	39.77	40.33	39.77	39.92	331,160	+0.34(+0.86%)
Jun 26, 2023	39.73	40.06	39.50	39.58	299,170	+0.22(+0.56%)
Jun 23, 2023	39.63	39.79	39.11	39.36	432,733	-0.68(-1.70%)
Jun 22, 2023	39.91	40.39	39.91	40.04	195,362	+0.01(+0.02%)
Jun 21, 2023	39.78	40.31	39.71	40.03	277,000	+0.30(+0.76%)
Jun 20, 2023	40.08	40.08	39.44	39.73	233,768	-0.48(-1.19%)
Jun 16, 2023	39.89	40.25	39.64	40.21	484,698	+0.59(+1.49%)
Jun 15, 2023	39.41	39.79	39.24	39.62	217,438	+4.62(+13.20%)
May 08, 2023	35.00	35.25	34.81	35.00	159,435	+0.03(+0.09%)
May 05, 2023	34.62	35.26	34.61	34.97	420,946	+0.80(+2.34%)
May 04, 2023	33.91	34.54	33.62	34.17	410,815	+0.06(+0.18%)
May 03, 2023	34.67	35.02	34.02	34.11	434,727	-0.51(-1.47%)
May 02, 2023	34.33	35.31	33.87	34.62	418,884	-0.59(-1.68%)
May 01, 2023	35.05	35.58	34.92	35.21	292,392	+0.11(+0.31%)
Apr 28, 2023	34.73	35.46	34.65	35.10	426,028	+0.15(+0.43%)
Apr 27, 2023	34.65	35.06	34.13	34.95	269,702	-0.14(-0.40%)
Apr 26, 2023	35.28	35.47	34.91	35.09	175,270	-0.41(-1.15%)
Apr 25, 2023	35.56	35.79	35.32	35.50	176,230	-0.35(-0.98%)
Apr 24, 2023	35.65	36.00	35.62	35.85	141,668	+0.11(+0.31%)
Apr 21, 2023	36.03	36.03	35.65	35.74	146,795	-0.19(-0.53%)
Apr 20, 2023	35.80	36.23	35.70	35.93	180,786	+0.09(+0.25%)
Apr 19, 2023	36.03	36.20	35.77	35.84	182,656	-0.28(-0.78%)
Apr 18, 2023	36.40	36.59	36.07	36.12	313,068	-0.25(-0.69%)
Apr 17, 2023	36.83	36.97	36.30	36.37	349,819	-0.19(-0.52%)
Apr 14, 2023	36.32	36.79	36.00	36.56	389,212	+0.27(+0.74%)
Apr 13, 2023	35.61	36.62	34.90	36.29	633,598	+0.77(+2.17%)
Apr 12, 2023	34.06	36.23	34.00	35.52	1,601,052	+3.36(+10.45%)
Apr 11, 2023	31.90	32.48	31.78	32.16	175,648	+0.31(+0.97%)
Apr 10, 2023	31.52	32.14	31.52	31.85	149,480	+0.27(+0.85%)
Apr 06, 2023	31.60	31.73	31.33	31.58	199,823	+0.14(+0.45%)
Apr 05, 2023	31.45	31.71	31.11	31.44	218,951	-0.18(-0.57%)
Apr 04, 2023	32.19	32.41	31.36	31.62	207,951	-0.39(-1.22%)
Apr 03, 2023	32.25	32.85	31.77	32.01	264,051	-0.10(-0.31%)
Mar 31, 2023	32.27	32.43	31.82	32.11	200,492	+0.03(+0.09%)
Mar 30, 2023	32.19	32.35	31.80	32.08	177,683	+0.16(+0.50%)
Mar 29, 2023	32.26	32.31	31.87	31.92	122,603	-0.12(-0.37%)
Mar 28, 2023	31.86	32.25	31.69	32.04	179,140	+0.27(+0.85%)
Mar 27, 2023	31.72	31.87	31.45	31.77	198,686	+0.25(+0.79%)
Mar 24, 2023	30.82	31.55	30.70	31.52	241,608	+0.34(+1.09%)
Mar 23, 2023	31.94	32.24	30.80	31.18	235,072	-0.31(-0.98%)
Mar 22, 2023	31.61	32.11	31.28	31.49	237,467	+0.06(+0.19%)
Mar 21, 2023	31.44	32.18	31.27	31.43	231,837	+0.49(+1.58%)
Mar 20, 2023	30.57	31.28	30.22	30.94	253,970	+0.38(+1.24%)
Mar 17, 2023	31.59	31.59	30.53	30.56	623,487	-1.27(-3.99%)
Mar 16, 2023	30.95	32.11	30.80	31.83	395,820	+0.47(+1.50%)
Mar 15, 2023	31.29	31.45	30.38	31.36	334,351	-0.70(-2.18%)
Mar 14, 2023	32.32	32.75	31.81	32.06	227,114	+0.45(+1.42%)
Mar 13, 2023	31.78	31.87	31.04	31.61	365,162	-0.63(-1.95%)
Mar 10, 2023	32.91	33.74	32.00	32.24	343,313	-0.72(-2.18%)
Mar 09, 2023	33.52	33.63	32.87	32.96	292,453	-0.54(-1.61%)
Mar 08, 2023	33.08	33.55	32.92	33.50	316,697	+0.52(+1.58%)
Mar 07, 2023	33.49	33.53	32.90	32.98	160,808	-0.47(-1.41%)
Mar 06, 2023	33.51	33.68	33.15	33.45	297,747	-0.05(-0.15%)
Mar 03, 2023	33.26	33.57	33.19	33.50	208,388	+0.40(+1.21%)
Mar 02, 2023	32.70	33.27	32.55	33.10	233,402	+0.00(+0.00%)
Mar 01, 2023	32.86	33.45	32.86	33.10	275,303	+0.18(+0.55%)
Feb 28, 2023	33.26	33.38	32.87	32.92	214,515	-0.36(-1.08%)
Feb 27, 2023	32.75	33.39	32.58	33.28	285,976	+0.72(+2.21%)
Feb 24, 2023	32.21	32.63	32.11	32.56	253,345	+0.00(+0.00%)
Feb 23, 2023	32.34	32.76	32.20	32.56	230,117	+0.42(+1.31%)
Feb 22, 2023	32.18	32.54	31.73	32.14	344,190	+0.07(+0.22%)
Feb 21, 2023	32.75	32.88	32.04	32.07	321,007	-0.86(-2.61%)
Feb 17, 2023	32.99	32.99	32.30	32.93	262,388	+0.10(+0.30%)
Feb 16, 2023	31.95	33.08	31.94	32.83	426,308	+0.53(+1.64%)
Feb 15, 2023	31.40	32.64	31.37	32.30	416,872	+0.47(+1.48%)
Feb 14, 2023	32.27	32.47	30.50	31.83	994,259	-2.04(-6.02%)
Feb 13, 2023	33.48	33.94	33.46	33.87	204,203	+0.53(+1.59%)
Feb 10, 2023	33.16	33.49	33.04	33.34	165,535	+0.11(+0.33%)
Feb 09, 2023	33.62	33.89	33.12	33.23	167,995	-0.16(-0.48%)
Feb 08, 2023	33.90	34.06	33.31	33.39	149,378	-0.54(-1.59%)
Feb 07, 2023	33.13	33.97	32.99	33.93	194,902	+0.61(+1.83%)
Feb 06, 2023	33.37	33.40	32.95	33.32	187,458	-0.27(-0.80%)
Feb 03, 2023	33.67	34.00	33.33	33.59	264,231	-0.32(-0.94%)
Feb 02, 2023	34.24	34.66	33.70	33.91	322,780	-0.29(-0.85%)
Feb 01, 2023	33.89	34.53	33.80	34.20	395,477	+0.30(+0.88%)
Jan 31, 2023	33.73	33.92	33.59	33.90	163,109	+0.19(+0.56%)
Jan 30, 2023	33.93	34.09	33.63	33.71	179,407	-0.32(-0.94%)
Jan 27, 2023	34.80	34.80	33.88	34.03	691,666	-0.70(-2.02%)
Jan 26, 2023	34.43	34.75	34.31	34.73	199,811	+0.51(+1.49%)
Jan 25, 2023	33.77	34.33	33.62	34.22	256,755	+0.10(+0.29%)
Jan 24, 2023	33.73	34.42	33.70	34.12	229,809	+0.34(+1.01%)
Jan 23, 2023	33.65	33.94	33.48	33.78	218,483	+0.27(+0.81%)
Jan 20, 2023	33.07	33.62	33.04	33.51	259,904	+0.67(+2.04%)
Jan 19, 2023	33.09	33.26	32.42	32.84	227,788	-0.41(-1.23%)
Jan 18, 2023	33.48	33.93	33.11	33.25	254,196	-0.11(-0.33%)
Jan 17, 2023	33.04	33.41	32.91	33.36	205,395	+0.36(+1.09%)
Jan 13, 2023	32.90	33.12	32.82	33.00	154,751	-0.12(-0.36%)
Jan 12, 2023	32.63	33.28	32.63	33.12	232,715	+0.68(+2.10%)
Jan 11, 2023	32.44	32.75	32.43	32.44	224,564	+0.18(+0.56%)
Jan 10, 2023	31.91	32.32	31.86	32.26	267,560	+0.31(+0.97%)
Jan 09, 2023	31.69	32.33	31.69	31.95	226,800	+0.52(+1.65%)
Jan 06, 2023	31.50	31.96	31.39	31.43	232,299	+0.05(+0.16%)
Jan 05, 2023	31.48	31.55	31.02	31.38	146,580	-0.08(-0.25%)
Jan 04, 2023	31.31	31.91	31.22	31.46	264,730	+0.23(+0.74%)
Jan 03, 2023	31.28	31.66	30.92	31.23	217,599	+0.22(+0.71%)
Dec 30, 2022	31.13	31.51	30.89	31.01	193,808	-0.34(-1.08%)
Dec 29, 2022	31.04	31.58	30.78	31.35	187,787	+0.54(+1.75%)
Dec 28, 2022	31.15	31.45	30.48	30.81	203,544	-0.38(-1.22%)
Dec 27, 2022	31.15	31.27	31.01	31.19	133,360	+0.17(+0.55%)
Dec 23, 2022	30.48	31.17	30.23	31.02	118,602	+0.34(+1.11%)
Dec 22, 2022	31.12	31.34	30.13	30.68	186,308	-0.66(-2.11%)
Dec 21, 2022	31.00	31.72	30.82	31.34	260,277	+0.46(+1.49%)
Dec 20, 2022	30.34	30.92	30.29	30.88	218,773	+0.62(+2.05%)
Dec 19, 2022	30.02	30.53	30.00	30.26	299,873	+0.23(+0.77%)
Dec 16, 2022	29.73	30.10	29.70	30.03	482,130	-0.11(-0.36%)
Dec 15, 2022	30.50	30.59	29.98	30.14	295,082	-0.37(-1.21%)
Dec 14, 2022	30.39	30.92	30.16	30.51	221,456	-0.10(-0.33%)
Dec 13, 2022	30.68	31.14	30.42	30.61	258,799	+0.15(+0.49%)
Dec 12, 2022	30.47	30.61	30.27	30.46	184,506	+0.05(+0.16%)
Dec 09, 2022	30.39	30.83	30.23	30.41	192,668	+0.02(+0.07%)
Dec 08, 2022	30.07	30.95	29.95	30.39	245,653	+0.64(+2.15%)
Dec 07, 2022	29.22	29.90	29.21	29.75	201,899	+0.48(+1.64%)
Dec 06, 2022	28.97	29.32	28.96	29.27	231,633	+0.23(+0.79%)
Dec 05, 2022	29.84	29.94	28.84	29.04	305,882	-0.98(-3.26%)
Dec 02, 2022	29.56	30.20	29.27	30.02	260,410	+0.12(+0.40%)
Dec 01, 2022	29.97	30.16	29.48	29.90	373,596	-0.58(-1.90%)
Nov 30, 2022	30.28	30.48	29.64	30.48	307,910	+0.17(+0.56%)
Nov 29, 2022	30.44	30.81	30.26	30.31	187,008	-0.02(-0.07%)
Nov 28, 2022	30.20	30.51	30.02	30.33	340,598	-0.16(-0.52%)
Nov 25, 2022	30.51	30.71	30.16	30.49	142,974	-0.03(-0.10%)
Nov 23, 2022	30.14	30.58	30.12	30.52	167,824	+0.21(+0.69%)
Nov 22, 2022	30.42	30.89	30.27	30.31	243,251	+0.23(+0.76%)
Nov 21, 2022	29.79	30.13	29.56	30.08	310,709	+0.06(+0.20%)
Nov 18, 2022	30.84	30.84	29.75	30.02	391,519	-0.30(-0.99%)
Nov 17, 2022	30.17	30.49	29.82	30.32	316,621	-0.26(-0.85%)
Nov 16, 2022	31.36	31.76	30.34	30.58	295,429	-0.36(-1.16%)
Nov 15, 2022	31.42	31.70	30.81	30.94	261,994	+0.00(+0.00%)
Nov 14, 2022	30.94	31.82	30.87	30.94	449,745	-0.03(-0.10%)
Nov 11, 2022	30.73	31.37	30.56	30.97	350,012	+0.44(+1.44%)
Nov 10, 2022	30.23	30.85	29.93	30.53	322,838	+1.33(+4.55%)
Nov 09, 2022	29.37	29.83	28.90	29.20	386,163	-0.40(-1.35%)
Nov 08, 2022	30.00	30.29	29.39	29.60	250,386	-0.36(-1.20%)
Nov 07, 2022	30.50	30.68	29.91	29.96	322,327	-0.54(-1.77%)
Nov 04, 2022	29.85	30.64	29.52	30.50	433,502	+1.27(+4.34%)
Nov 03, 2022	28.83	29.57	28.30	29.23	321,183	+0.04(+0.14%)
Nov 02, 2022	29.63	30.71	29.16	29.19	431,568	-0.72(-2.41%)
Nov 01, 2022	30.44	30.75	29.60	29.91	449,854	-0.01(-0.03%)
Oct 31, 2022	29.26	30.34	29.12	29.92	564,969	+0.35(+1.18%)
Oct 28, 2022	29.53	29.82	29.18	29.57	220,615	+0.15(+0.51%)
Oct 27, 2022	29.55	29.81	29.28	29.42	281,071	+0.14(+0.48%)
Oct 26, 2022	29.48	29.92	29.16	29.28	280,475	+0.04(+0.14%)
Oct 25, 2022	28.60	29.86	28.49	29.24	344,192	+0.61(+2.13%)
Oct 24, 2022	28.93	29.19	28.46	28.63	230,377	-0.28(-0.97%)
Oct 21, 2022	28.23	29.04	28.01	28.91	235,236	+0.81(+2.88%)
Oct 20, 2022	28.68	29.23	27.77	28.10	222,265	-0.46(-1.61%)
Oct 19, 2022	28.87	28.99	28.34	28.56	179,884	-0.44(-1.52%)
Oct 18, 2022	28.95	29.14	28.43	29.00	303,749	+0.67(+2.36%)
Oct 17, 2022	28.32	28.68	28.12	28.33	241,150	+0.49(+1.76%)
Oct 14, 2022	28.13	28.53	27.70	27.84	280,927	-0.22(-0.78%)
Oct 13, 2022	26.75	28.32	26.39	28.06	344,870	+0.76(+2.78%)
Oct 12, 2022	26.72	27.65	26.35	27.30	303,177	+0.61(+2.29%)
Oct 11, 2022	27.07	27.49	26.43	26.69	383,545	-0.24(-0.89%)
Oct 10, 2022	27.56	27.83	26.89	26.93	265,380	-0.41(-1.50%)
Oct 07, 2022	27.54	27.73	27.05	27.34	297,637	-0.47(-1.69%)
Oct 06, 2022	28.00	28.30	27.75	27.81	242,653	-0.29(-1.03%)
Oct 05, 2022	28.09	28.28	27.67	28.10	253,117	-0.54(-1.89%)
Oct 04, 2022	27.94	28.70	27.89	28.64	388,727	+1.17(+4.26%)
Oct 03, 2022	27.13	28.06	27.05	27.47	210,209	+0.61(+2.27%)
Sep 30, 2022	26.87	27.32	26.67	26.86	300,401	+0.02(+0.07%)
Sep 29, 2022	27.20	27.23	26.08	26.84	363,932	-0.68(-2.47%)
Sep 28, 2022	27.11	27.86	26.85	27.52	291,469	+0.32(+1.18%)
Sep 27, 2022	27.27	27.90	26.97	27.20	251,650	+0.45(+1.68%)
Sep 26, 2022	27.17	27.92	26.54	26.75	348,516	-0.54(-1.98%)
Sep 23, 2022	28.05	28.78	26.98	27.29	471,509	-1.38(-4.81%)
Sep 22, 2022	29.80	30.55	28.65	28.67	406,184	-0.79(-2.68%)
Sep 21, 2022	30.19	30.42	29.44	29.46	256,314	-0.40(-1.34%)
Sep 20, 2022	29.55	30.01	29.31	29.86	255,522	+0.11(+0.37%)
Sep 19, 2022	29.51	30.08	29.41	29.75	327,565	-0.20(-0.67%)
Sep 16, 2022	29.27	29.95	29.06	29.95	580,008	+0.15(+0.50%)
Sep 15, 2022	30.04	30.42	29.76	29.80	248,398	-0.40(-1.32%)
Sep 14, 2022	30.15	30.48	29.89	30.20	261,965	+0.27(+0.90%)
Sep 13, 2022	30.87	31.50	29.80	29.93	351,961	-1.20(-3.85%)
Sep 12, 2022	31.25	31.63	30.80	31.13	408,610	+0.27(+0.87%)
Sep 09, 2022	29.94	30.92	29.65	30.86	564,566	+1.46(+4.97%)
Sep 08, 2022	29.74	29.87	29.26	29.40	405,290	-0.10(-0.34%)
Sep 07, 2022	29.88	30.40	29.44	29.50	546,921	-0.54(-1.80%)
Sep 06, 2022	30.04	30.50	29.77	30.04	224,704	+0.10(+0.33%)
Sep 02, 2022	30.70	30.78	29.85	29.94	232,916	-0.44(-1.45%)