UK markets close in 1 hour 26 minutes

Textainer Group Holdings Limited (TGH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.80-0.42 (-1.55%)
As of 10:02AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202226.8026.9026.6726.8026.8028,192
29 Jun 202227.9027.9026.9427.2227.22331,600
28 Jun 202228.9829.1527.7627.7927.79307,700
27 Jun 202228.6529.3528.5928.7128.71437,700
24 Jun 202227.8328.7427.7128.4328.43727,900
23 Jun 202227.5728.0127.0027.6127.61775,500
22 Jun 202227.7028.2527.6127.6327.63562,400
21 Jun 202227.6728.5027.5028.2928.29512,600
17 Jun 202228.4528.5626.9727.0627.06857,100
16 Jun 202229.0929.2527.8928.2928.29723,800
15 Jun 202229.9630.3529.5029.8729.87330,500
14 Jun 202228.8830.0728.8029.7529.75510,000
13 Jun 202229.9830.1328.5128.6728.67954,000
10 Jun 202230.8531.1030.2930.8630.86442,700
09 Jun 202231.8332.1931.4131.4531.45512,800
08 Jun 202233.4033.4031.6631.9431.94471,700
07 Jun 202233.3333.7033.1533.5633.56337,200
06 Jun 202233.0833.5732.7933.4233.42240,300
03 Jun 202233.1733.2732.5432.9132.91177,600
02 Jun 202232.5033.2832.5033.1433.14225,100
02 Jun 20220.25 Dividend
01 Jun 202232.6332.8631.8632.5032.25248,800
31 May 202232.8633.0932.2432.4432.19351,100
27 May 202232.3332.7132.0232.7132.46268,500
26 May 202232.0032.6431.8032.1331.88342,900
25 May 202231.4832.4431.4832.1531.90290,500
24 May 202231.6331.8830.8531.6531.41335,100
23 May 202231.1632.3331.0731.9731.72442,100
20 May 202230.9130.9830.1330.8830.64395,400
19 May 202230.2431.1330.1330.5530.31406,200
18 May 202231.7932.0730.0730.4330.20386,600
17 May 202232.1032.4831.5331.9331.68328,200
16 May 202231.0831.4630.9331.2431.00407,400
13 May 202230.9531.7530.8331.2531.01376,700
12 May 202230.3730.8029.6730.7030.46631,500
11 May 202231.3831.6530.4930.6030.36428,900
10 May 202232.1132.3030.2931.2531.01823,200
09 May 202232.3533.3430.9731.6731.431,008,900
06 May 202234.2134.4232.8733.1332.88616,500
05 May 202235.8235.8933.7234.6434.37666,200
04 May 202235.4936.2334.7936.0735.79470,000
03 May 202234.4435.7134.2735.3335.06478,300
02 May 202233.4234.0433.1333.9833.72406,000
29 Apr 202233.8334.9433.4333.5433.28270,300
28 Apr 202233.9534.1332.9633.7633.50256,000
27 Apr 202233.0833.6932.5933.5033.24366,200
26 Apr 202233.2833.6032.7033.1232.87481,300
25 Apr 202233.6133.9233.1033.5433.28536,600
22 Apr 202234.2035.0733.7233.8833.62488,800
21 Apr 202236.7936.8434.1234.3934.13578,300
20 Apr 202237.0937.5236.2036.3636.08336,600
19 Apr 202235.9637.0335.8036.7736.49437,900
18 Apr 202235.0036.7734.9536.3036.02599,000
14 Apr 202235.0135.6434.6135.0634.79461,500
13 Apr 202234.1535.0534.1534.9434.67415,400
12 Apr 202233.6634.3533.5934.0733.81486,700
11 Apr 202233.5033.7532.0533.4033.14775,500
08 Apr 202234.8835.2333.6033.6433.38857,300
07 Apr 202235.2535.6734.5535.0434.77459,100
06 Apr 202235.6835.8434.3935.2634.99729,200
05 Apr 202237.0437.3035.8036.0435.76943,000
04 Apr 202238.2038.2036.9537.2636.97492,000
01 Apr 202238.2238.9838.0138.4938.19305,600
31 Mar 202238.4339.1538.0238.0737.78247,800
30 Mar 202238.8939.2638.3638.5738.27280,700
29 Mar 202239.6039.7238.4439.0038.70515,800
28 Mar 202239.2139.5638.8339.3639.06287,800
25 Mar 202240.2340.3539.2339.5839.28209,300
24 Mar 202239.7840.2839.3540.1939.88287,600
23 Mar 202239.5440.2639.0939.2338.93271,200
22 Mar 202239.0040.3538.8439.6739.36609,000
21 Mar 202238.9840.0038.9439.1438.84395,900
18 Mar 202238.4939.0037.7438.9338.63579,800
17 Mar 202238.1138.8837.6138.4538.15370,400
16 Mar 202237.4338.2136.9438.0337.74331,100
15 Mar 202235.9137.0735.8836.9236.64250,900
14 Mar 202237.3737.5035.7535.9935.71462,900
11 Mar 202237.8038.7136.9437.0136.73376,200
10 Mar 202236.2537.8036.0037.7237.43426,100
09 Mar 202236.2336.7735.6736.4136.13456,300
08 Mar 202235.0336.0734.7335.4435.17387,700
07 Mar 202235.1035.5234.3434.8934.62536,900
04 Mar 202235.9536.2635.2535.5535.28269,500
03 Mar 202236.2536.7936.0036.5436.26332,500
03 Mar 20220.25 Dividend
02 Mar 202235.2136.8034.7636.5536.02436,600
01 Mar 202235.3035.6934.4034.6534.15390,300
28 Feb 202235.9536.2935.2035.5135.00446,300
25 Feb 202236.3836.9036.0636.6536.12304,000
24 Feb 202234.5936.2134.2236.0735.55408,800
23 Feb 202237.6037.7835.6535.7735.25386,100
22 Feb 202237.2437.8936.7237.1836.64478,800
18 Feb 202238.2638.7937.5037.5637.02551,000
17 Feb 202239.2639.3138.2038.5137.95389,800
16 Feb 202239.3940.1438.9839.4038.83565,900
15 Feb 202238.6339.7338.5039.4638.89948,900
14 Feb 202239.0939.2237.4238.1537.60832,800
11 Feb 202240.0040.7138.3139.0638.491,585,500
10 Feb 202240.4641.8940.0141.5740.97695,700
09 Feb 202240.8341.3740.1140.6640.07606,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...