FinancialContent is the trusted provider of stock market information to the media industry.
Textainer Group Holdings (NY: TGH)
13.05 USD  -0.05 (-0.38%)
Official Closing Price  /  Updated: 5:53 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2019 12.89 13.18 12.55 13.05 220,687 -0.05(-0.38%)
Feb 20, 2019 12.89 13.11 12.73 13.10 200,317 +0.20(+1.55%)
Feb 19, 2019 12.86 13.18 12.54 12.90 399,924 +0.05(+0.39%)
Feb 15, 2019 13.36 13.55 12.76 12.85 306,300 -0.49(-3.67%)
Feb 14, 2019 13.70 13.74 13.30 13.34 79,695 -0.37(-2.70%)
Feb 13, 2019 13.95 14.00 13.62 13.71 83,375 -0.24(-1.72%)
Feb 12, 2019 13.90 14.17 13.85 13.95 72,457 +0.14(+1.01%)
Feb 11, 2019 13.36 13.86 13.36 13.81 94,535 +0.43(+3.21%)
Feb 08, 2019 13.16 13.52 13.15 13.38 115,600 +0.24(+1.83%)
Feb 07, 2019 13.30 13.30 13.00 13.14 79,022 -0.23(-1.72%)
Feb 06, 2019 13.03 13.46 13.01 13.37 116,435 +0.26(+1.98%)
Feb 05, 2019 13.00 13.14 12.90 13.11 56,672 +0.08(+0.61%)
Feb 04, 2019 13.00 13.17 12.86 13.03 76,017 -0.10(-0.76%)
Feb 01, 2019 13.05 13.33 12.90 13.13 151,400 +0.11(+0.84%)
Jan 31, 2019 12.93 13.21 12.71 13.02 77,352 +0.07(+0.54%)
Jan 30, 2019 12.82 13.05 12.51 12.95 100,227 +0.08(+0.62%)
Jan 29, 2019 12.92 13.02 12.70 12.87 55,426 +0.09(+0.70%)
Jan 28, 2019 12.60 13.06 12.51 12.78 89,476 -0.14(-1.08%)
Jan 25, 2019 12.93 13.34 12.70 12.92 106,500 +0.05(+0.39%)
Jan 24, 2019 12.56 13.10 12.51 12.87 151,459 +0.21(+1.66%)
Jan 23, 2019 12.99 13.13 12.62 12.66 88,992 -0.24(-1.86%)
Jan 22, 2019 13.29 13.41 12.80 12.90 114,371 -0.44(-3.30%)
Jan 18, 2019 12.84 13.41 12.76 13.34 141,300 +0.54(+4.22%)
Jan 17, 2019 12.05 12.81 12.04 12.80 212,941 +0.71(+5.87%)
Jan 16, 2019 12.35 12.56 11.90 12.09 108,578 -0.24(-1.95%)
Jan 15, 2019 12.10 12.47 12.04 12.33 138,762 +0.25(+2.07%)
Jan 14, 2019 11.96 12.24 11.90 12.08 67,488 +0.00(+0.00%)
Jan 11, 2019 11.75 12.10 11.75 12.08 77,500 +0.08(+0.67%)
Jan 10, 2019 11.75 12.18 11.75 12.00 55,406 +0.09(+0.76%)
Jan 09, 2019 12.09 12.22 11.75 11.91 89,623 -0.11(-0.92%)
Jan 08, 2019 11.95 12.28 11.90 12.02 102,486 +0.23(+1.95%)
Jan 07, 2019 11.16 11.84 10.90 11.79 96,614 +0.69(+6.22%)
Jan 04, 2019 11.21 11.42 11.01 11.10 167,100 +0.12(+1.09%)
Jan 03, 2019 10.50 11.20 10.41 10.98 197,335 +0.33(+3.10%)
Jan 02, 2019 9.750 10.67 9.690 10.65 98,518 +0.69(+6.93%)
Dec 31, 2018 9.550 10.00 9.530 9.960 131,000 +0.44(+4.62%)
Dec 28, 2018 9.500 9.710 9.430 9.520 171,600 +0.03(+0.32%)
Dec 27, 2018 9.320 9.700 9.100 9.490 100,256 -0.02(-0.21%)
Dec 26, 2018 9.380 9.530 9.110 9.510 215,381 +0.21(+2.26%)
Dec 24, 2018 9.730 9.860 9.240 9.300 85,100 -0.54(-5.49%)
Dec 21, 2018 10.13 10.17 9.700 9.840 222,100 -0.23(-2.28%)
Dec 20, 2018 9.820 10.23 9.820 10.07 108,013 +0.22(+2.23%)
Dec 19, 2018 9.970 10.46 9.820 9.850 122,376 -0.03(-0.30%)
Dec 18, 2018 9.750 9.990 9.600 9.880 121,161 +0.15(+1.54%)
Dec 17, 2018 9.710 10.28 9.620 9.730 152,157 -0.02(-0.21%)
Dec 14, 2018 9.750 9.985 9.710 9.750 122,800 -0.15(-1.52%)
Dec 13, 2018 10.34 10.59 9.880 9.900 113,168 -0.38(-3.70%)
Dec 12, 2018 10.51 10.66 10.25 10.28 126,579 +0.02(+0.19%)
Dec 11, 2018 10.47 10.60 10.21 10.26 95,045 +0.00(+0.00%)
Dec 10, 2018 10.37 10.59 10.03 10.26 106,747 -0.22(-2.10%)
Dec 07, 2018 10.70 10.98 10.43 10.48 92,100 -0.22(-2.06%)
Dec 06, 2018 10.54 10.82 10.31 10.70 92,619 -0.15(-1.38%)
Dec 04, 2018 11.48 11.50 10.81 10.85 185,700 -0.73(-6.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More