Textainer Group Holdings (NY: TGH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2024				49.99	0	+0.02(+0.04%)
Mar 12, 2024	49.97	49.98	49.97	49.97	452,483	+0.00(+0.00%)
Mar 11, 2024	49.93	49.98	49.92	49.97	1,101,103	+0.06(+0.12%)
Mar 08, 2024	49.97	49.98	49.91	49.91	818,129	-0.02(-0.04%)
Mar 07, 2024	49.92	49.94	49.92	49.93	737,771	+0.02(+0.04%)
Mar 06, 2024	49.90	49.93	49.88	49.91	734,529	+0.02(+0.04%)
Mar 05, 2024	49.90	49.93	49.89	49.89	587,737	-0.01(-0.02%)
Mar 04, 2024	49.93	49.93	49.88	49.90	769,783	+0.02(+0.04%)
Mar 01, 2024	49.90	49.91	49.88	49.88	314,587	-0.02(-0.04%)
Feb 29, 2024	49.94	49.97	49.89	49.90	1,103,724	+0.06(+0.12%)
Feb 28, 2024	49.83	49.85	49.83	49.84	3,071,706	+0.00(+0.00%)
Feb 27, 2024	49.81	49.85	49.80	49.84	1,988,842	+0.03(+0.06%)
Feb 26, 2024	49.79	49.83	49.79	49.81	3,083,129	+0.02(+0.04%)
Feb 23, 2024	49.79	49.81	49.78	49.79	4,582,028	+0.18(+0.36%)
Feb 22, 2024	49.50	49.63	49.50	49.61	275,777	+0.09(+0.18%)
Feb 21, 2024	49.48	49.55	49.47	49.52	145,010	+0.04(+0.08%)
Feb 20, 2024	49.45	49.51	49.45	49.48	318,226	+0.03(+0.06%)
Feb 16, 2024	49.50	49.50	49.44	49.45	167,969	-0.01(-0.02%)
Feb 15, 2024	49.45	49.47	49.43	49.46	431,361	+0.02(+0.04%)
Feb 14, 2024	49.45	49.48	49.42	49.44	582,828	+0.02(+0.04%)
Feb 13, 2024	49.50	49.51	49.42	49.42	471,656	+0.00(+0.00%)
Feb 12, 2024	49.42	49.48	49.39	49.42	267,051	+0.02(+0.04%)
Feb 09, 2024	49.36	49.41	49.36	49.40	221,829	+0.02(+0.04%)
Feb 08, 2024	49.42	49.42	49.37	49.38	376,612	-0.02(-0.04%)
Feb 07, 2024	49.44	49.44	49.38	49.40	742,624	-0.01(-0.02%)
Feb 06, 2024	49.37	49.45	49.37	49.41	299,238	+0.06(+0.12%)
Feb 05, 2024	49.35	49.41	49.35	49.35	432,191	+0.00(+0.00%)
Feb 02, 2024	49.37	49.44	49.33	49.35	299,091	-0.05(-0.10%)
Feb 01, 2024	49.39	49.40	49.36	49.40	183,478	+0.05(+0.10%)
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%)