Skip to main content

Textainer Group Holdings (NY: TGH )

37.25 -0.44 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 37.71 37.89 36.94 37.25 133,339 -0.44(-1.17%)
Sep 28, 2023 37.29 37.75 37.18 37.69 125,409 +0.52(+1.40%)
Sep 27, 2023 37.80 37.80 37.04 37.17 133,892 -0.44(-1.17%)
Sep 26, 2023 37.87 38.03 37.54 37.61 114,177 -0.48(-1.26%)
Sep 25, 2023 37.79 38.16 38.00 38.09 98,667 +0.20(+0.53%)
Sep 22, 2023 37.96 38.26 37.89 37.89 114,421 -0.11(-0.29%)
Sep 21, 2023 37.99 38.28 37.79 38.00 117,328 -0.04(-0.11%)
Sep 20, 2023 38.38 38.74 38.01 38.04 111,668 -0.14(-0.37%)
Sep 19, 2023 38.61 38.75 38.16 38.18 131,491 -0.38(-0.99%)
Sep 18, 2023 38.84 38.94 38.51 38.56 120,320 -0.28(-0.72%)
Sep 15, 2023 38.31 38.90 38.31 38.84 343,369 +0.33(+0.86%)
Sep 14, 2023 38.37 38.62 38.18 38.51 137,984 +0.38(+1.00%)
Sep 13, 2023 38.49 38.68 38.12 38.13 129,926 -0.21(-0.55%)
Sep 12, 2023 38.26 38.70 38.10 38.34 118,438 -0.22(-0.57%)
Sep 11, 2023 38.17 38.68 37.71 38.56 137,222 +0.53(+1.39%)
Sep 08, 2023 37.91 38.38 37.71 38.03 114,894 -0.01(-0.03%)
Sep 07, 2023 38.49 38.49 37.94 38.04 214,955 -0.35(-0.91%)
Sep 06, 2023 38.49 38.84 38.16 38.39 138,419 +0.10(+0.26%)
Sep 05, 2023 39.54 39.54 38.28 38.29 169,304 -1.55(-3.89%)
Sep 01, 2023 39.88 40.02 39.71 39.84 117,917 +0.21(+0.53%)
Aug 31, 2023 39.98 40.16 39.50 39.63 122,429 -0.22(-0.55%)
Aug 30, 2023 39.53 39.99 39.48 39.85 140,619 +0.17(+0.43%)
Aug 29, 2023 39.52 39.80 39.33 39.68 118,637 +0.23(+0.58%)
Aug 28, 2023 39.59 40.02 39.41 39.45 112,852 +0.03(+0.08%)
Aug 25, 2023 39.23 39.47 38.72 39.42 179,626 +0.24(+0.61%)
Aug 24, 2023 39.05 39.60 39.05 39.19 142,565 -0.19(-0.48%)
Aug 23, 2023 38.99 39.48 38.81 39.37 176,185 +0.33(+0.84%)
Aug 22, 2023 40.35 40.38 39.01 39.05 173,743 -1.24(-3.08%)
Aug 21, 2023 40.53 40.72 40.17 40.29 111,666 -0.24(-0.59%)
Aug 18, 2023 40.40 40.71 39.95 40.52 157,577 -0.11(-0.27%)
Aug 17, 2023 41.34 41.35 40.51 40.63 183,738 -0.53(-1.28%)
Aug 16, 2023 41.16 41.67 41.09 41.16 165,371 -0.40(-0.96%)
Aug 15, 2023 41.69 41.71 41.16 41.56 134,317 -0.44(-1.04%)
Aug 14, 2023 41.87 42.05 41.63 41.99 100,645 -0.13(-0.31%)
Aug 11, 2023 41.78 42.20 41.78 42.12 147,177 +0.17(+0.40%)
Aug 10, 2023 42.48 42.68 41.79 41.95 159,456 -0.27(-0.63%)
Aug 09, 2023 41.55 42.29 41.55 42.22 147,645 +0.52(+1.24%)
Aug 08, 2023 41.65 41.79 41.43 41.71 201,827 -0.43(-1.01%)
Aug 07, 2023 42.29 42.51 42.10 42.13 137,952 -0.16(-0.38%)
Aug 04, 2023 41.68 42.61 41.66 42.29 183,488 +0.51(+1.21%)
Aug 03, 2023 42.12 42.29 41.40 41.79 170,486 -0.40(-0.94%)
Aug 02, 2023 42.04 42.34 41.70 42.18 228,064 -0.23(-0.54%)
Aug 01, 2023 41.16 42.43 40.24 42.41 398,228 +1.62(+3.97%)
Jul 31, 2023 40.41 40.97 40.38 40.79 294,618 +0.67(+1.68%)
Jul 28, 2023 40.54 41.01 39.97 40.12 274,074 -1.25(-3.02%)
Jul 27, 2023 40.84 41.38 40.74 41.37 208,868 +0.43(+1.04%)
Jul 26, 2023 40.69 41.02 40.54 40.94 152,540 +0.13(+0.32%)
Jul 25, 2023 40.57 40.98 40.47 40.81 178,338 +0.21(+0.51%)
Jul 24, 2023 40.33 40.82 40.33 40.60 178,113 +0.32(+0.79%)
Jul 21, 2023 40.66 40.87 40.26 40.29 160,971 -0.30(-0.73%)
Jul 20, 2023 40.89 40.89 40.36 40.58 150,004 -0.20(-0.49%)
Jul 19, 2023 40.52 40.83 40.27 40.78 230,912 +0.41(+1.01%)
Jul 18, 2023 40.06 40.64 39.91 40.38 226,231 +0.48(+1.19%)
Jul 17, 2023 39.47 40.05 39.20 39.90 233,355 +0.28(+0.70%)
Jul 14, 2023 39.50 39.65 39.29 39.62 131,029 +0.01(+0.02%)
Jul 13, 2023 39.69 39.74 39.43 39.61 154,102 +0.12(+0.30%)
Jul 12, 2023 40.09 40.20 39.41 39.49 228,642 +0.02(+0.05%)
Jul 11, 2023 39.44 39.68 39.33 39.47 145,343 +0.30(+0.76%)
Jul 10, 2023 39.19 39.36 39.07 39.18 140,378 -0.02(-0.05%)
Jul 07, 2023 38.81 39.44 38.81 39.19 173,267 +0.51(+1.31%)
Jul 06, 2023 39.16 39.38 38.41 38.69 321,659 -0.84(-2.13%)
Jul 05, 2023 39.38 39.56 39.06 39.53 208,265 -0.12(-0.30%)
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.