Mail

TGH - Textainer Group Holdings Limited

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	36.16	37.19	36.07	37.07	37.07	298,100
Jun 01, 2023	35.35	35.99	35.11	35.67	35.67	223,200
Jun 01, 2023	0.3 Dividend
May 31, 2023	36.15	36.15	35.47	35.47	35.17	326,200
May 30, 2023	36.71	36.78	36.35	36.44	36.13	192,100
May 26, 2023	36.48	36.86	36.24	36.50	36.19	240,100
May 25, 2023	36.00	36.50	36.00	36.39	36.08	232,400
May 24, 2023	36.43	36.74	36.16	36.57	36.26	199,900
May 23, 2023	36.47	37.09	36.47	36.57	36.26	336,100
May 22, 2023	37.17	37.17	36.53	36.60	36.29	247,300
May 19, 2023	36.76	37.15	36.46	36.97	36.66	374,500
May 18, 2023	36.24	36.92	36.16	36.86	36.55	371,500
May 17, 2023	35.99	36.35	35.46	36.15	35.84	291,100
May 16, 2023	35.64	35.90	35.37	35.76	35.46	200,900
May 15, 2023	35.57	36.14	35.28	36.00	35.70	256,700
May 12, 2023	35.39	35.75	35.03	35.41	35.11	255,300
May 11, 2023	34.74	35.26	34.73	35.20	34.90	187,700
May 10, 2023	35.36	35.49	34.66	35.00	34.70	209,800
May 09, 2023	34.98	35.22	34.73	35.05	34.75	204,500
May 08, 2023	35.00	35.25	34.81	35.00	34.70	159,400
May 05, 2023	34.62	35.26	34.61	34.97	34.67	420,900
May 04, 2023	33.91	34.54	33.62	34.17	33.88	410,800
May 03, 2023	34.67	35.02	34.02	34.11	33.82	434,700
May 02, 2023	34.33	35.31	33.87	34.62	34.33	418,900
May 01, 2023	35.05	35.58	34.92	35.21	34.91	292,400
Apr 28, 2023	34.73	35.46	34.65	35.10	34.80	426,000
Apr 27, 2023	34.65	35.06	34.13	34.95	34.65	269,700
Apr 26, 2023	35.28	35.47	34.91	35.09	34.79	175,300
Apr 25, 2023	35.56	35.79	35.32	35.50	35.20	176,200
Apr 24, 2023	35.65	36.00	35.62	35.85	35.55	141,700
Apr 21, 2023	36.03	36.03	35.65	35.74	35.44	146,800
Apr 20, 2023	35.80	36.23	35.70	35.93	35.63	180,800
Apr 19, 2023	36.03	36.20	35.77	35.84	35.54	182,700
Apr 18, 2023	36.40	36.59	36.07	36.12	35.81	313,100
Apr 17, 2023	36.83	36.97	36.30	36.37	36.06	349,800
Apr 14, 2023	36.32	36.79	36.00	36.56	36.25	389,200
Apr 13, 2023	35.61	36.62	34.90	36.29	35.98	633,600
Apr 12, 2023	34.06	36.23	34.00	35.52	35.22	1,601,000
Apr 11, 2023	31.90	32.48	31.78	32.16	31.89	175,600
Apr 10, 2023	31.52	32.14	31.52	31.85	31.58	149,500
Apr 06, 2023	31.60	31.74	31.33	31.58	31.31	199,800
Apr 05, 2023	31.45	31.71	31.11	31.44	31.17	219,000
Apr 04, 2023	32.19	32.41	31.36	31.62	31.35	208,000
Apr 03, 2023	32.25	32.85	31.78	32.01	31.74	264,100
Mar 31, 2023	32.27	32.43	31.82	32.11	31.84	200,500
Mar 30, 2023	32.19	32.35	31.80	32.08	31.81	177,700
Mar 29, 2023	32.26	32.31	31.87	31.92	31.65	122,600
Mar 28, 2023	31.86	32.25	31.69	32.04	31.77	179,100
Mar 27, 2023	31.72	31.87	31.45	31.77	31.50	198,700
Mar 24, 2023	30.82	31.55	30.70	31.52	31.25	241,600
Mar 23, 2023	31.94	32.24	30.80	31.18	30.92	235,100
Mar 22, 2023	31.61	32.11	31.28	31.49	31.22	237,500
Mar 21, 2023	31.44	32.18	31.27	31.43	31.16	231,800
Mar 20, 2023	30.57	31.28	30.22	30.94	30.68	254,000
Mar 17, 2023	31.59	31.59	30.53	30.56	30.30	623,500
Mar 16, 2023	30.95	32.11	30.81	31.83	31.56	395,800
Mar 15, 2023	31.29	31.45	30.38	31.36	31.09	334,400
Mar 14, 2023	32.32	32.75	31.81	32.06	31.79	227,100
Mar 13, 2023	31.78	31.87	31.04	31.61	31.34	365,200
Mar 10, 2023	32.91	33.74	32.00	32.24	31.97	343,300
Mar 09, 2023	33.52	33.63	32.87	32.96	32.68	292,500
Mar 08, 2023	33.08	33.55	32.92	33.50	33.22	316,700
Mar 07, 2023	33.49	33.53	32.90	32.98	32.70	160,800
Mar 06, 2023	33.51	33.68	33.15	33.45	33.17	297,700
Mar 03, 2023	33.26	33.57	33.19	33.50	33.22	208,400
Mar 02, 2023	32.70	33.27	32.55	33.10	32.82	233,400
Mar 02, 2023	0.3 Dividend
Mar 01, 2023	32.86	33.45	32.86	33.10	32.52	275,300
Feb 28, 2023	33.26	33.39	32.87	32.92	32.35	214,500
Feb 27, 2023	32.75	33.39	32.58	33.28	32.70	286,000
Feb 24, 2023	32.21	32.63	32.11	32.56	31.99	253,300
Feb 23, 2023	32.34	32.76	32.21	32.56	31.99	230,100
Feb 22, 2023	32.18	32.54	31.73	32.14	31.58	344,200
Feb 21, 2023	32.75	32.88	32.04	32.07	31.51	321,000
Feb 17, 2023	32.99	32.99	32.31	32.93	32.36	262,400
Feb 16, 2023	31.95	33.08	31.94	32.83	32.26	426,300
Feb 15, 2023	31.40	32.64	31.37	32.30	31.74	416,900
Feb 14, 2023	32.27	32.47	30.50	31.83	31.27	994,300
Feb 13, 2023	33.48	33.94	33.46	33.87	33.28	204,200
Feb 10, 2023	33.16	33.49	33.04	33.34	32.76	165,500
Feb 09, 2023	33.62	33.89	33.12	33.23	32.65	168,000
Feb 08, 2023	33.90	34.06	33.31	33.39	32.81	149,400
Feb 07, 2023	33.13	33.97	32.99	33.93	33.34	194,900
Feb 06, 2023	33.37	33.40	32.95	33.32	32.74	187,500
Feb 03, 2023	33.67	34.00	33.33	33.59	33.00	264,200
Feb 02, 2023	34.24	34.66	33.70	33.91	33.32	322,800
Feb 01, 2023	33.89	34.53	33.80	34.20	33.60	395,500
Jan 31, 2023	33.73	33.92	33.59	33.90	33.31	163,100
Jan 30, 2023	33.93	34.09	33.63	33.71	33.12	179,400
Jan 27, 2023	34.80	34.80	33.88	34.03	33.44	691,700
Jan 26, 2023	34.43	34.75	34.31	34.73	34.12	199,800
Jan 25, 2023	33.77	34.33	33.62	34.22	33.62	256,800
Jan 24, 2023	33.73	34.42	33.70	34.12	33.52	229,800
Jan 23, 2023	33.65	33.94	33.48	33.78	33.19	218,500
Jan 20, 2023	33.07	33.62	33.04	33.51	32.93	259,900
Jan 19, 2023	33.09	33.26	32.42	32.84	32.27	227,800
Jan 18, 2023	33.48	33.93	33.11	33.25	32.67	254,200
Jan 17, 2023	33.04	33.41	32.91	33.36	32.78	205,400
Jan 13, 2023	32.90	33.12	32.82	33.00	32.42	154,800
Jan 12, 2023	32.63	33.28	32.63	33.12	32.54	232,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...