Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textainer Group Holdings (NY: TGH )

49.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.667 4.348 3.667 3.905 0 +0.17(+4.42%)
Feb 26, 2009 3.898 3.971 3.740 3.740 139,945 +0.14(+3.85%)
Feb 25, 2009 3.951 3.998 3.594 3.601 173,392 -0.36(-9.17%)
Feb 24, 2009 3.925 4.031 3.832 3.964 123,171 +0.11(+2.74%)
Feb 23, 2009 3.978 4.222 3.839 3.859 203,085 -0.05(-1.35%)
Feb 20, 2009 4.301 4.328 3.568 3.912 0 -0.52(-11.64%)
Feb 19, 2009 4.969 4.975 4.407 4.427 341,971 -0.47(-9.58%)
Feb 18, 2009 5.055 5.240 4.890 4.896 198,637 -0.16(-3.14%)
Feb 17, 2009 5.260 5.260 5.035 5.055 356,505 -0.21(-4.02%)
Feb 13, 2009 6.059 6.059 5.167 5.266 0 -0.81(-13.28%)
Feb 12, 2009 6.244 6.270 5.854 6.072 244,478 -0.37(-5.74%)
Feb 11, 2009 5.947 6.574 5.947 6.442 144,512 +0.65(+11.30%)
Feb 10, 2009 6.277 6.568 5.788 5.788 77,031 -0.49(-7.79%)
Feb 09, 2009 6.581 6.627 6.264 6.277 62,316 -0.37(-5.57%)
Feb 06, 2009 6.588 6.792 6.588 6.647 0 +0.03(+0.40%)
Feb 05, 2009 6.700 6.773 6.422 6.621 51,759 -0.13(-1.86%)
Feb 04, 2009 6.654 6.905 6.555 6.746 151,161 +0.11(+1.69%)
Feb 03, 2009 6.145 6.805 5.993 6.634 184,812 +0.46(+7.38%)
Feb 02, 2009 5.643 6.251 5.524 6.178 137,325 +0.44(+7.59%)
Jan 30, 2009 6.000 6.000 5.458 5.742 0 -0.26(-4.30%)
Jan 29, 2009 6.396 6.436 6.000 6.000 70,358 -0.46(-7.06%)
Jan 28, 2009 6.568 6.634 6.409 6.455 96,362 +0.02(+0.31%)
Jan 27, 2009 6.508 6.713 6.356 6.436 56,396 -0.05(-0.81%)
Jan 26, 2009 6.436 6.806 6.304 6.489 79,932 +0.10(+1.55%)
Jan 23, 2009 5.782 6.455 5.748 6.389 0 +0.38(+6.26%)
Jan 22, 2009 6.482 6.541 5.967 6.013 100,018 -0.67(-10.08%)
Jan 21, 2009 6.337 6.806 6.000 6.687 282,249 +0.46(+7.32%)
Jan 20, 2009 6.660 6.660 6.125 6.231 166,926 -0.48(-7.09%)
Jan 16, 2009 6.270 6.726 6.138 6.707 0 +0.72(+12.03%)
Jan 15, 2009 5.709 6.237 5.438 5.986 115,518 +0.28(+4.98%)
Jan 14, 2009 6.006 6.079 5.682 5.702 151,002 -0.52(-8.39%)
Jan 13, 2009 5.762 6.264 5.715 6.224 109,306 +0.46(+7.90%)
Jan 12, 2009 6.006 6.006 5.768 5.768 138,251 -0.23(-3.85%)
Jan 09, 2009 6.654 6.654 5.993 6.000 107,640 -0.65(-9.83%)
Jan 08, 2009 6.449 6.759 6.370 6.654 342,955 +0.07(+1.10%)
Jan 07, 2009 6.680 6.865 6.502 6.581 220,384 -0.24(-3.49%)
Jan 06, 2009 6.607 6.944 6.475 6.819 186,774 -0.06(-0.86%)
Jan 05, 2009 6.905 6.977 6.634 6.878 171,427 -0.03(-0.38%)
Jan 02, 2009 6.938 6.997 6.654 6.905 0 -0.10(-1.42%)
Jan 01, 2009 6.277 7.063 6.237 7.004 0 +0.00(+0.00%)
Dec 31, 2008 6.277 7.063 6.237 7.004 176,002 +0.76(+12.17%)
Dec 30, 2008 5.742 6.244 5.421 6.244 217,640 +0.56(+9.76%)
Dec 29, 2008 5.980 6.006 5.550 5.689 77,265 -0.32(-5.38%)
Dec 26, 2008 5.445 6.033 5.378 6.013 0 +0.57(+10.44%)
Dec 24, 2008 5.537 5.537 5.075 5.445 117,636 -0.10(-1.79%)
Dec 23, 2008 5.914 6.026 5.451 5.544 106,511 -0.38(-6.47%)
Dec 22, 2008 5.782 5.947 5.547 5.927 262,472 +0.12(+2.05%)
Dec 19, 2008 5.742 6.304 5.352 5.808 573,558 +0.30(+5.40%)
Dec 18, 2008 6.158 6.158 5.464 5.511 76,092 -0.57(-9.45%)
Dec 17, 2008 6.132 6.330 5.914 6.085 65,503 -0.13(-2.02%)
Dec 16, 2008 5.471 6.218 5.425 6.211 81,164 +0.84(+15.62%)
Dec 15, 2008 5.656 5.914 5.253 5.372 65,253 -0.28(-4.91%)
Dec 12, 2008 5.167 5.649 5.075 5.649 0 +0.39(+7.41%)
Dec 11, 2008 5.953 5.985 5.108 5.260 87,062 -0.74(-12.33%)
Dec 10, 2008 6.145 6.535 5.755 6.000 104,022 -0.03(-0.44%)
Dec 09, 2008 5.808 6.191 5.663 6.026 231,992 +0.12(+2.01%)
Dec 08, 2008 5.088 6.072 4.969 5.907 287,234 +1.12(+23.48%)
Dec 05, 2008 4.599 4.962 4.282 4.784 0 +0.22(+4.78%)
Dec 04, 2008 5.167 5.319 4.434 4.566 258,329 -0.63(-12.09%)
Dec 03, 2008 5.293 5.762 5.147 5.193 175,108 -0.57(-9.86%)
Dec 02, 2008 4.698 5.841 4.632 5.762 201,781 +1.20(+26.19%)
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.