TGH - Textainer Group Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20199.8710.039.799.889.88148,300
Jun 18, 20199.8810.109.739.919.9183,900
Jun 17, 20199.859.899.639.799.7989,800
Jun 14, 20199.849.959.769.869.86107,500
Jun 13, 20199.8810.059.829.899.89179,500
Jun 12, 20199.889.969.769.819.8194,900
Jun 11, 20199.8610.149.829.899.89114,600
Jun 10, 20199.7110.099.719.769.76155,600
Jun 07, 20199.639.779.559.709.7071,800
Jun 06, 20199.679.849.579.689.6874,600
Jun 05, 20199.9510.059.659.679.67117,800
Jun 04, 20199.729.969.469.949.94189,000
Jun 03, 20199.269.659.259.619.61155,900
May 31, 20199.319.399.259.269.26155,100
May 30, 20199.479.589.309.429.4286,900
May 29, 20199.379.629.379.499.49131,700
May 28, 20199.649.709.339.509.50159,700
May 24, 20199.509.739.439.549.5499,900
May 23, 20199.389.489.269.469.46171,100
May 22, 20199.599.719.529.539.53123,100
May 21, 20199.9810.119.589.669.66218,900
May 20, 20199.9610.259.9010.1010.10139,500
May 17, 201910.3710.4810.0510.0810.08183,000
May 16, 201910.7410.9510.4810.4910.49180,400
May 15, 201910.2910.689.9810.6510.65154,800
May 14, 201910.1510.6110.1210.3610.36137,700
May 13, 20199.7210.269.5910.1610.16221,700
May 10, 20199.269.919.269.859.85145,600
May 09, 20199.459.619.259.469.46123,300
May 08, 20199.589.619.519.549.5469,400
May 07, 20199.629.659.459.619.6187,200
May 06, 20199.459.769.459.749.7452,700
May 03, 20199.609.739.599.659.6546,100
May 02, 20199.409.609.289.549.54211,900
May 01, 20199.589.709.509.519.51103,100
Apr 30, 20199.759.769.439.599.59146,900
Apr 29, 20199.919.999.739.769.7665,500
Apr 26, 20199.699.949.659.919.9169,000
Apr 25, 201910.0210.039.659.689.6882,300
Apr 24, 20199.9210.109.8610.0510.0577,500
Apr 23, 20199.7310.099.709.909.90132,600
Apr 22, 201910.1710.179.669.779.77117,100
Apr 18, 201910.2410.3610.1210.2210.22138,800
Apr 17, 201910.4410.5510.2010.2510.25105,400
Apr 16, 201910.4210.4610.2110.4110.41153,300
Apr 15, 201910.4910.4910.2610.3910.3998,800
Apr 12, 201910.5110.6310.3410.5010.5078,600
Apr 11, 201910.8310.8310.4010.4710.4777,800
Apr 10, 201910.2810.8410.2810.7610.76285,200
Apr 09, 201910.2910.2910.0210.2210.22118,800
Apr 08, 201910.0310.599.9010.2910.29142,200
Apr 05, 20199.7910.129.7910.0310.03103,700
Apr 04, 20199.639.869.419.789.78142,700
Apr 03, 20199.789.869.539.639.63100,600
Apr 02, 20199.799.899.549.689.68102,100
Apr 01, 20199.7510.049.699.809.80126,400
Mar 29, 20199.749.749.419.659.65161,500
Mar 28, 20199.829.859.569.709.70122,800
Mar 27, 20199.719.919.529.839.83139,600
Mar 26, 20199.869.989.609.729.72166,800
Mar 25, 20199.639.809.309.789.78214,700
Mar 22, 201910.3110.359.659.689.68185,200
Mar 21, 201910.4910.5710.3010.4110.41121,200
Mar 20, 201910.5110.7310.1510.5210.52114,900
Mar 19, 201910.7610.7610.5310.5810.5887,200
Mar 18, 201910.8510.8710.4610.6510.6586,400
Mar 15, 201910.8910.9910.7310.8010.80246,300
Mar 14, 201911.0911.1510.5610.7710.77115,400
Mar 13, 201911.3211.4511.1211.1411.14104,700
Mar 12, 201911.2811.3011.1011.2611.2656,100
Mar 11, 201911.1011.3311.0711.2811.2870,300
Mar 08, 201911.2511.3311.0411.0911.0988,800
Mar 07, 201911.2811.3611.0411.2811.28131,800
Mar 06, 201911.4411.4711.0511.1911.19135,700
Mar 05, 201911.4411.5511.3511.4811.4891,500
Mar 04, 201911.1011.4711.1011.4311.43219,800
Mar 01, 201910.9411.1310.8911.0811.08183,200
Feb 28, 201910.7711.2810.7110.9110.91186,300
Feb 27, 201910.6511.1810.5510.7410.74187,300
Feb 26, 201911.4011.5810.5110.6610.66255,100
Feb 25, 201912.6412.7211.3311.4011.40428,100
Feb 22, 201912.0013.9911.6112.7212.72385,200
Feb 21, 201912.8913.1812.5513.0513.05220,700
Feb 20, 201912.8913.1112.7313.1013.10199,900
Feb 19, 201912.8613.1812.5412.9012.90399,900
Feb 15, 201913.3613.5512.7612.8512.85306,300
Feb 14, 201913.7013.7413.3013.3413.3479,700
Feb 13, 201913.9514.0013.6213.7113.7183,400
Feb 12, 201913.9014.1713.8513.9513.9572,500
Feb 11, 201913.3613.8613.3613.8113.8194,500
Feb 08, 201913.1613.5213.1513.3813.38115,700
Feb 07, 201913.3013.3013.0013.1413.1479,000
Feb 06, 201913.0313.4613.0113.3713.37116,400
Feb 05, 201913.0013.1412.9013.1113.1156,700
Feb 04, 201913.0013.1712.8613.0313.0376,000
Feb 01, 201913.0513.3312.9013.1313.13151,400
Jan 31, 201912.9313.2112.7113.0213.0277,400
Jan 30, 201912.8213.0512.5112.9512.95100,200
Jan 29, 201912.9213.0212.7012.8712.8755,400
Jan 28, 201912.6013.0612.5112.7812.7889,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...