Textainer Group Holdings (NY: TGH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	49.44	49.44	49.35	49.35	422,317	-0.01(-0.02%)
Jan 30, 2024	49.37	49.45	49.36	49.36	200,578	-0.01(-0.02%)
Jan 29, 2024	49.32	49.40	49.32	49.37	449,662	+0.01(+0.02%)
Jan 26, 2024	49.40	49.40	49.36	49.36	1,026,529	-0.01(-0.02%)
Jan 25, 2024	49.45	49.45	49.37	49.37	444,715	+0.00(+0.00%)
Jan 24, 2024	49.40	49.41	49.37	49.37	429,979	+0.02(+0.04%)
Jan 23, 2024	49.40	49.40	49.35	49.35	379,044	-0.02(-0.04%)
Jan 22, 2024	49.35	49.40	49.35	49.37	381,880	+0.02(+0.04%)
Jan 19, 2024	49.43	49.43	49.37	49.35	265,624	-0.05(-0.10%)
Jan 18, 2024	49.30	49.40	49.20	49.40	554,640	+0.27(+0.55%)
Jan 17, 2024	49.13	49.16	49.12	49.13	244,127	+0.01(+0.02%)
Jan 16, 2024	49.12	49.18	49.12	49.12	429,661	-0.02(-0.04%)
Jan 12, 2024	49.16	49.16	49.12	49.14	155,354	-0.03(-0.06%)
Jan 11, 2024	49.11	49.17	49.11	49.17	214,417	+0.05(+0.10%)
Jan 10, 2024	49.10	49.16	49.10	49.12	210,081	+0.02(+0.04%)
Jan 09, 2024	49.10	49.15	49.07	49.10	187,237	+0.00(+0.00%)
Jan 08, 2024	49.17	49.17	49.09	49.10	252,987	+0.00(+0.00%)
Jan 05, 2024	49.02	49.14	49.02	49.10	508,371	+0.04(+0.08%)
Jan 04, 2024	49.04	49.08	49.02	49.06	283,545	+0.03(+0.06%)
Jan 03, 2024	49.02	49.05	48.98	49.03	703,714	+0.04(+0.08%)
Jan 02, 2024	48.92	49.04	48.91	49.00	495,457	+0.09(+0.18%)
Dec 29, 2023	48.96	49.01	48.91	48.91	402,206	-0.03(-0.06%)
Dec 28, 2023	48.95	48.96	48.89	48.94	504,248	+0.05(+0.10%)
Dec 27, 2023	48.97	49.01	48.89	48.89	295,140	-0.06(-0.12%)
Dec 26, 2023	48.96	48.96	48.89	48.95	349,426	+0.05(+0.10%)
Dec 22, 2023	48.99	49.01	48.90	48.90	302,007	-0.03(-0.06%)
Dec 21, 2023	49.00	49.05	48.92	48.93	714,686	+0.01(+0.02%)
Dec 20, 2023	49.02	49.03	48.92	48.92	927,514	-0.07(-0.14%)
Dec 19, 2023	48.99	49.01	48.94	48.99	211,573	+0.08(+0.16%)
Dec 18, 2023	48.96	49.01	48.89	48.91	286,316	+0.00(+0.00%)
Dec 15, 2023	49.01	49.01	48.90	48.91	717,712	+0.02(+0.04%)
Dec 14, 2023	48.90	49.02	48.87	48.89	511,800	-0.11(-0.22%)
Dec 13, 2023	48.89	49.05	48.88	49.00	608,826	+0.13(+0.26%)
Dec 12, 2023	48.97	49.10	48.87	48.87	580,922	-0.02(-0.04%)
Dec 11, 2023	48.94	48.98	48.87	48.89	521,805	-0.09(-0.18%)
Dec 08, 2023	48.87	49.01	48.86	48.98	359,577	+0.07(+0.14%)
Dec 07, 2023	48.91	48.97	48.86	48.91	424,593	+0.04(+0.08%)
Dec 06, 2023	48.91	48.97	48.87	48.87	625,944	-0.02(-0.04%)
Dec 05, 2023	48.90	48.99	48.89	48.89	617,077	-0.06(-0.12%)
Dec 04, 2023	48.95	48.98	48.89	48.95	353,938	-0.01(-0.02%)
Dec 01, 2023	48.92	49.01	48.88	48.96	273,683	+0.02(+0.04%)
Nov 30, 2023	48.94	48.97	48.86	48.94	511,678	+0.23(+0.47%)
Nov 29, 2023	48.72	48.75	48.67	48.71	360,719	+0.03(+0.06%)
Nov 28, 2023	48.76	48.77	48.63	48.68	4,173,038	-0.06(-0.12%)
Nov 27, 2023	48.65	48.77	48.63	48.74	1,364,846	+0.09(+0.18%)
Nov 24, 2023	48.65	48.67	48.61	48.65	266,057	+0.01(+0.02%)
Nov 22, 2023	48.61	48.70	48.58	48.64	1,545,992	-0.07(-0.14%)
Nov 21, 2023	48.80	48.81	48.65	48.71	1,082,364	-0.05(-0.10%)
Nov 20, 2023	48.81	48.90	48.74	48.76	569,552	-0.10(-0.20%)
Nov 17, 2023	48.89	48.95	48.79	48.85	458,172	+0.02(+0.04%)
Nov 16, 2023	48.81	48.85	48.72	48.84	491,737	+0.05(+0.10%)
Nov 15, 2023	48.81	48.81	48.69	48.79	542,053	+0.02(+0.04%)
Nov 14, 2023	48.81	48.85	48.72	48.77	338,610	+0.04(+0.08%)
Nov 13, 2023	48.64	48.78	48.60	48.73	609,317	+0.06(+0.12%)
Nov 10, 2023	48.57	48.70	48.51	48.67	542,666	+0.15(+0.31%)
Nov 09, 2023	48.51	48.60	48.50	48.52	586,070	+0.02(+0.04%)
Nov 08, 2023	48.54	48.54	48.47	48.50	822,335	+0.00(+0.00%)
Nov 07, 2023	48.52	48.56	48.49	48.50	491,054	-0.04(-0.08%)
Nov 06, 2023	48.56	48.59	48.51	48.54	563,728	-0.07(-0.14%)
Nov 03, 2023	48.55	48.64	48.49	48.61	904,006	+0.09(+0.18%)
Nov 02, 2023	48.56	48.65	48.47	48.52	570,511	+0.03(+0.06%)
Nov 01, 2023	48.56	48.56	48.49	48.49	529,265	-0.04(-0.08%)
Oct 31, 2023	48.47	48.53	48.44	48.53	2,657,498	+0.08(+0.16%)
Oct 30, 2023	48.49	48.51	48.41	48.45	1,112,667	-0.13(-0.26%)
Oct 27, 2023	48.51	48.59	48.44	48.58	1,542,491	+0.08(+0.16%)
Oct 26, 2023	48.50	48.56	48.47	48.50	1,011,591	-0.03(-0.06%)
Oct 25, 2023	48.51	48.59	48.47	48.53	1,381,000	-0.03(-0.06%)
Oct 24, 2023	48.58	48.69	48.43	48.56	4,557,490	-0.26(-0.53%)
Oct 23, 2023	48.59	49.00	48.33	48.82	7,287,319	+15.08(+44.69%)
Oct 20, 2023	34.50	34.50	33.70	33.74	127,710	-0.65(-1.90%)
Oct 19, 2023	34.89	35.00	34.37	34.39	183,950	-0.40(-1.14%)
Oct 18, 2023	34.69	35.21	33.91	34.79	550,230	-1.69(-4.63%)
Oct 17, 2023	35.61	36.63	35.61	36.48	140,415	+0.77(+2.16%)
Oct 16, 2023	35.68	35.78	35.32	35.71	138,896	+0.41(+1.15%)
Oct 13, 2023	35.72	35.90	35.10	35.30	100,781	-0.33(-0.92%)
Oct 12, 2023	36.49	36.49	35.34	35.63	106,482	-0.69(-1.90%)
Oct 11, 2023	36.41	36.41	35.81	36.32	123,570	-0.12(-0.33%)
Oct 10, 2023	36.07	36.77	36.07	36.44	132,926	+0.52(+1.46%)
Oct 09, 2023	35.43	36.13	35.36	35.91	147,562	+0.57(+1.62%)
Oct 06, 2023	34.64	35.57	34.64	35.34	134,437	+0.35(+0.99%)
Oct 05, 2023	34.94	35.21	34.60	34.99	209,403	-0.13(-0.37%)
Oct 04, 2023	35.29	35.53	34.90	35.12	196,718	-0.45(-1.28%)
Oct 03, 2023	36.17	36.17	35.57	35.58	121,441	-0.74(-2.04%)
Oct 02, 2023	36.78	36.80	36.17	36.32	129,352	-0.48(-1.32%)
Sep 29, 2023	37.26	37.43	36.50	36.80	134,962	-0.43(-1.17%)
Sep 28, 2023	36.84	37.30	36.73	37.24	126,936	+0.51(+1.40%)
Sep 27, 2023	37.35	37.35	36.60	36.72	135,522	-0.43(-1.17%)
Sep 26, 2023	37.41	37.57	37.09	37.16	115,567	-0.47(-1.26%)
Sep 25, 2023	37.34	37.70	37.54	37.63	99,868	+0.20(+0.53%)
Sep 22, 2023	37.50	37.80	37.43	37.43	115,814	-0.11(-0.29%)
Sep 21, 2023	37.53	37.82	37.34	37.54	118,756	-0.04(-0.11%)
Sep 20, 2023	37.92	38.27	37.55	37.58	113,027	-0.14(-0.37%)
Sep 19, 2023	38.15	38.28	37.70	37.72	133,092	-0.38(-0.99%)
Sep 18, 2023	38.37	38.47	38.05	38.10	121,785	-0.28(-0.72%)
Sep 15, 2023	37.85	38.43	37.85	38.37	347,550	+0.33(+0.86%)
Sep 14, 2023	37.91	38.16	37.72	38.05	139,664	+0.38(+1.00%)
Sep 13, 2023	38.03	38.21	37.66	37.67	131,508	-0.21(-0.55%)
Sep 12, 2023	37.80	38.23	37.64	37.88	119,880	-0.22(-0.57%)
Sep 11, 2023	37.71	38.21	37.26	38.10	138,893	+0.52(+1.39%)
Sep 08, 2023	37.45	37.92	37.26	37.57	116,293	-0.01(-0.03%)
Sep 07, 2023	38.03	38.03	37.48	37.58	217,572	-0.35(-0.91%)
Sep 06, 2023	38.03	38.37	37.70	37.93	140,104	+0.10(+0.26%)
Sep 05, 2023	39.06	39.06	37.82	37.83	171,365	-1.53(-3.89%)
Sep 01, 2023	39.40	39.54	39.23	39.36	119,353	+0.21(+0.53%)
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%)