Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Textainer Group Holdings
(NY:
TGH
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
14.77
15.18
14.55
14.81
417,687
+0.05(+0.31%)
May 29, 2008
14.59
14.82
14.27
14.77
555,082
+0.24(+1.64%)
May 28, 2008
13.97
14.55
13.88
14.53
575,589
+0.73(+5.27%)
May 27, 2008
14.10
14.27
13.77
13.80
278,010
-0.15(-1.04%)
May 26, 2008
13.57
13.97
13.49
13.95
0
+0.00(+0.00%)
May 23, 2008
13.57
13.97
13.49
13.95
321,029
+0.14(+1.00%)
May 22, 2008
13.93
14.14
13.55
13.81
277,331
-0.05(-0.38%)
May 21, 2008
12.91
14.47
12.91
13.86
1,116,795
+1.04(+8.14%)
May 20, 2008
12.47
13.00
12.22
12.82
95,348
+0.32(+2.54%)
May 19, 2008
12.75
13.15
12.42
12.50
194,648
-0.16(-1.25%)
May 16, 2008
13.10
13.22
12.66
12.66
169,805
-0.42(-3.18%)
May 15, 2008
13.11
13.19
12.69
13.07
205,658
+0.03(+0.20%)
May 14, 2008
12.56
13.37
12.56
13.05
177,618
+0.50(+3.95%)
May 13, 2008
12.19
12.74
11.77
12.55
321,268
+0.48(+3.94%)
May 12, 2008
12.35
12.41
11.89
12.08
130,460
-0.31(-2.51%)
May 09, 2008
12.50
12.88
11.67
12.39
444,005
-0.14(-1.11%)
May 08, 2008
12.52
12.74
12.40
12.53
180,156
+0.17(+1.39%)
May 07, 2008
12.32
12.58
12.32
12.35
121,790
+0.11(+0.92%)
May 06, 2008
12.53
12.99
11.89
12.24
224,333
-0.31(-2.47%)
May 05, 2008
12.22
12.95
12.13
12.55
426,198
+0.18(+1.44%)
May 02, 2008
12.35
12.55
11.77
12.37
206,651
-0.02(-0.16%)
May 01, 2008
11.35
12.51
11.11
12.39
135,766
+1.10(+9.71%)
Apr 30, 2008
11.22
11.31
11.09
11.30
86,295
+0.10(+0.88%)
Apr 29, 2008
11.09
11.31
10.95
11.20
42,083
+0.07(+0.65%)
Apr 28, 2008
11.36
11.40
11.08
11.13
222,550
-0.21(-1.86%)
Apr 25, 2008
11.46
11.79
11.32
11.34
57,272
-0.05(-0.46%)
Apr 24, 2008
11.46
11.53
11.13
11.39
50,709
-0.05(-0.40%)
Apr 23, 2008
11.30
11.67
11.13
11.44
39,201
+0.20(+1.76%)
Apr 22, 2008
11.56
11.56
10.95
11.24
67,507
-0.36(-3.13%)
Apr 21, 2008
12.37
12.37
11.19
11.60
185,489
-0.73(-5.95%)
Apr 18, 2008
12.22
12.33
11.70
12.33
138,969
+0.20(+1.63%)
Apr 17, 2008
10.95
12.30
10.95
12.14
192,285
+1.10(+9.93%)
Apr 16, 2008
10.83
11.04
10.81
11.04
127,143
+0.29(+2.70%)
Apr 15, 2008
10.41
10.79
10.38
10.75
153,178
+0.37(+3.56%)
Apr 14, 2008
10.39
10.52
10.29
10.38
44,954
+0.01(+0.13%)
Apr 11, 2008
10.56
10.56
10.30
10.37
76,967
-0.17(-1.63%)
Apr 10, 2008
10.37
10.65
10.34
10.54
47,376
+0.18(+1.72%)
Apr 09, 2008
10.41
10.41
10.06
10.36
46,922
-0.13(-1.20%)
Apr 08, 2008
10.31
10.60
9.917
10.48
67,507
+0.15(+1.41%)
Apr 07, 2008
10.45
10.77
10.31
10.34
317,102
-0.07(-0.63%)
Apr 04, 2008
10.21
10.43
9.976
10.41
40,564
+0.26(+2.61%)
Apr 03, 2008
10.44
10.47
9.659
10.14
62,966
-0.36(-3.46%)
Apr 02, 2008
10.11
10.57
10.11
10.50
53,733
+0.40(+3.92%)
Apr 01, 2008
10.01
10.11
9.778
10.11
42,381
+0.15(+1.46%)
Mar 31, 2008
9.600
10.08
9.600
9.963
64,782
-0.01(-0.07%)
Mar 28, 2008
10.23
10.29
9.771
9.970
54,641
-0.37(-3.58%)
Mar 27, 2008
10.39
10.40
10.21
10.34
71,003
-0.07(-0.63%)
Mar 26, 2008
10.38
10.46
10.10
10.41
41,473
+0.00(+0.00%)
Mar 25, 2008
10.33
10.46
10.23
10.41
80,675
-0.02(-0.19%)
Mar 24, 2008
10.17
10.43
10.08
10.43
58,879
+0.17(+1.68%)
Mar 21, 2008
10.34
10.34
9.864
10.25
148,485
+0.00(+0.00%)
Mar 20, 2008
10.34
10.34
9.864
10.25
148,485
+0.05(+0.45%)
Mar 19, 2008
10.41
10.52
10.21
10.21
48,284
-0.30(-2.83%)
Mar 18, 2008
10.27
10.56
10.10
10.50
138,798
+0.44(+4.40%)
Mar 17, 2008
10.56
10.56
10.05
10.06
76,891
-0.57(-5.40%)
Mar 14, 2008
10.60
10.69
10.50
10.64
152,723
+0.01(+0.06%)
Mar 13, 2008
10.27
10.72
10.14
10.63
143,188
+0.29(+2.81%)
Mar 12, 2008
10.11
10.34
9.778
10.34
120,029
+0.32(+3.23%)
Mar 11, 2008
9.890
10.14
9.890
10.02
101,715
+0.11(+1.13%)
Mar 10, 2008
9.910
10.34
9.778
9.903
136,074
+0.11(+1.08%)
Mar 07, 2008
9.811
9.943
9.765
9.798
51,311
-0.15(-1.46%)
Mar 06, 2008
9.870
9.956
9.646
9.943
58,576
+0.04(+0.40%)
Mar 05, 2008
9.956
10.40
9.606
9.903
297,425
-0.05(-0.53%)
Mar 04, 2008
9.811
10.01
9.652
9.956
116,548
+0.09(+0.87%)
Mar 03, 2008
9.679
10.27
9.606
9.870
410,492
+0.13(+1.36%)
Feb 29, 2008
9.963
9.989
9.421
9.738
112,764
+0.01(+0.14%)
Feb 28, 2008
9.533
10.17
9.362
9.725
170,357
+0.26(+2.79%)
Feb 27, 2008
9.586
9.666
9.454
9.461
54,944
-0.05(-0.49%)
Feb 26, 2008
9.415
9.514
9.348
9.507
97,628
+0.05(+0.49%)
Feb 25, 2008
9.646
9.765
9.408
9.461
113,369
-0.03(-0.35%)
Feb 22, 2008
9.031
9.639
8.952
9.494
118,062
+0.50(+5.51%)
Feb 21, 2008
8.721
9.071
8.721
8.998
49,646
+0.39(+4.53%)
Feb 20, 2008
8.424
8.721
8.424
8.609
26,336
-0.02(-0.23%)
Feb 19, 2008
8.893
8.945
8.628
8.628
45,105
-0.26(-2.97%)
Feb 18, 2008
9.091
9.157
8.648
8.893
0
+0.00(+0.00%)
Feb 15, 2008
9.091
9.157
8.648
8.893
28,456
-0.24(-2.68%)
Feb 14, 2008
9.216
9.249
8.998
9.137
34,510
-0.05(-0.58%)
Feb 13, 2008
8.919
9.249
8.854
9.190
86,578
+0.34(+3.88%)
Feb 12, 2008
9.117
9.197
8.800
8.846
154,502
-0.24(-2.69%)
Feb 11, 2008
9.382
9.474
8.985
9.091
90,514
-0.30(-3.17%)
Feb 08, 2008
8.311
9.679
7.419
9.388
239,454
+1.07(+12.87%)
Feb 07, 2008
7.452
8.556
7.452
8.318
108,374
+0.91(+12.31%)
Feb 06, 2008
7.102
7.426
7.049
7.406
34,056
+0.36(+5.06%)
Feb 05, 2008
6.970
7.089
6.950
7.049
88,775
-0.09(-1.20%)
Feb 04, 2008
7.135
7.254
6.944
7.135
348,012
-0.07(-0.92%)
Feb 01, 2008
7.294
7.386
7.148
7.201
95,061
+0.07(+0.93%)
Jan 31, 2008
7.353
7.842
7.056
7.135
468,313
-0.32(-4.34%)
Jan 30, 2008
7.796
7.796
7.406
7.459
52,371
-0.38(-4.81%)
Jan 29, 2008
7.928
8.291
7.697
7.836
313,772
-0.03(-0.34%)
Jan 28, 2008
7.366
7.928
7.314
7.862
57,820
+0.43(+5.78%)
Jan 25, 2008
6.904
7.591
6.904
7.433
99,141
+0.04(+0.54%)
Jan 24, 2008
7.717
7.803
7.155
7.393
93,995
-0.30(-3.87%)
Jan 23, 2008
7.162
7.849
6.963
7.690
182,390
+0.34(+4.68%)
Jan 22, 2008
7.525
7.928
7.347
7.347
184,808
-0.38(-4.96%)
Jan 21, 2008
7.928
8.047
7.631
7.730
0
+0.00(+0.00%)
Jan 18, 2008
7.928
8.047
7.631
7.730
192,607
-0.07(-0.85%)
Jan 17, 2008
8.212
8.291
7.651
7.796
74,318
-0.57(-6.87%)
Jan 16, 2008
8.503
8.503
8.344
8.371
35,721
-0.14(-1.63%)
Jan 15, 2008
8.688
8.688
8.457
8.509
349,589
-0.20(-2.28%)
Jan 14, 2008
8.793
8.853
8.556
8.708
398,384
-0.01(-0.15%)
Jan 11, 2008
8.615
8.820
8.595
8.721
508,121
-0.03(-0.38%)
Jan 10, 2008
8.820
8.886
8.463
8.754
157,113
-0.07(-0.75%)
Jan 09, 2008
9.183
9.269
8.595
8.820
100,958
-0.44(-4.71%)
Jan 08, 2008
9.540
9.540
9.249
9.256
56,457
-0.26(-2.71%)
Jan 07, 2008
9.712
9.765
9.415
9.514
137,221
-0.07(-0.69%)
Jan 04, 2008
9.580
9.613
9.580
9.580
55,852
-0.01(-0.07%)
Jan 03, 2008
9.685
9.851
9.335
9.586
50,252
-0.05(-0.55%)
Jan 02, 2008
9.580
9.864
9.580
9.639
96,720
+0.04(+0.41%)
Jan 01, 2008
9.646
9.751
9.580
9.600
0
+0.00(+0.00%)
Dec 31, 2007
9.646
9.751
9.580
9.600
103,682
+0.01(+0.07%)
Dec 28, 2007
9.639
9.659
9.580
9.593
56,306
-0.05(-0.48%)
Dec 27, 2007
9.996
10.13
9.533
9.639
75,529
-0.49(-4.83%)
Dec 26, 2007
9.540
10.19
9.362
10.13
109,585
+0.54(+5.58%)
Dec 24, 2007
9.613
9.718
9.415
9.593
102,169
+0.18(+1.89%)
Dec 21, 2007
9.811
10.10
9.415
9.415
717,303
-0.40(-4.10%)
Dec 20, 2007
10.41
10.41
9.811
9.818
86,124
-0.64(-6.13%)
Dec 19, 2007
10.41
10.64
10.27
10.46
81,886
-0.01(-0.13%)
Dec 18, 2007
10.65
10.74
10.24
10.47
78,708
-0.18(-1.68%)
Dec 17, 2007
10.74
10.83
10.33
10.65
31,331
-0.13(-1.16%)
Dec 14, 2007
10.64
10.97
10.64
10.78
56,155
-0.02(-0.18%)
Dec 13, 2007
10.46
10.82
10.38
10.80
69,323
+0.01(+0.12%)
Dec 12, 2007
10.78
10.96
10.66
10.78
67,355
-0.03(-0.31%)
Dec 11, 2007
10.94
11.01
10.56
10.82
76,740
-0.11(-1.03%)
Dec 10, 2007
10.91
11.01
10.78
10.93
72,350
+0.03(+0.24%)
Dec 07, 2007
10.80
11.03
10.74
10.90
214,025
+0.13(+1.16%)
Dec 06, 2007
10.81
10.89
10.57
10.78
113,218
-0.05(-0.49%)
Dec 05, 2007
10.92
10.92
10.39
10.83
32,527
+0.17(+1.55%)
Dec 04, 2007
10.67
10.70
10.48
10.66
40,413
+0.00(+0.00%)
Dec 03, 2007
10.74
10.80
10.47
10.66
156,962
-0.14(-1.28%)
Nov 30, 2007
10.57
10.97
10.57
10.80
195,521
+0.36(+3.41%)
Nov 29, 2007
9.461
10.70
9.461
10.45
341,169
+0.90(+9.41%)
Nov 28, 2007
9.230
9.573
9.230
9.547
20,131
+0.43(+4.71%)
Nov 27, 2007
9.163
9.183
8.992
9.117
97,779
-0.03(-0.29%)
Nov 26, 2007
9.150
9.241
9.084
9.144
598,635
-0.07(-0.72%)
Nov 23, 2007
9.302
9.302
9.084
9.210
89,303
+0.19(+2.12%)
Nov 21, 2007
9.203
9.230
9.005
9.018
162,108
-0.41(-4.34%)
Nov 20, 2007
9.296
9.428
9.249
9.428
276,689
+0.09(+0.92%)
Nov 19, 2007
9.302
9.421
9.230
9.342
208,273
+0.19(+2.09%)
Nov 16, 2007
9.018
9.276
8.952
9.150
167,860
+0.28(+3.21%)
Nov 15, 2007
9.170
9.177
8.767
8.866
44,197
-0.40(-4.28%)
Nov 14, 2007
9.289
9.566
9.190
9.263
157,264
-0.02(-0.21%)
Nov 13, 2007
9.276
9.382
9.170
9.282
101,260
-0.15(-1.61%)
Nov 12, 2007
10.24
10.56
9.183
9.434
191,018
-0.79(-7.69%)
Nov 09, 2007
10.42
10.42
10.10
10.22
29,212
-0.32(-3.01%)
Nov 08, 2007
10.08
10.66
10.08
10.54
140,615
+0.00(+0.00%)
Nov 07, 2007
10.68
10.72
10.54
10.54
234,156
-0.19(-1.79%)
Nov 06, 2007
10.59
10.74
10.58
10.73
65,690
+0.08(+0.74%)
Nov 05, 2007
10.50
10.70
10.37
10.65
97,931
+0.09(+0.88%)
Nov 02, 2007
10.41
10.57
10.41
10.56
73,864
+0.11(+1.08%)
Nov 01, 2007
10.32
10.57
10.31
10.45
93,087
-0.03(-0.31%)
Oct 31, 2007
10.53
10.60
10.37
10.48
80,070
-0.05(-0.44%)
Oct 30, 2007
10.67
10.77
10.41
10.52
293,339
-0.18(-1.67%)
Oct 29, 2007
10.87
10.94
10.65
10.70
173,460
-0.16(-1.46%)
Oct 26, 2007
10.88
10.94
10.81
10.86
201,462
-0.01(-0.12%)
Oct 25, 2007
10.60
10.90
10.60
10.87
159,686
+0.30(+2.87%)
Oct 24, 2007
10.74
10.87
10.54
10.57
81,129
-0.19(-1.78%)
Oct 23, 2007
10.64
10.95
10.64
10.76
223,107
-0.01(-0.06%)
Oct 22, 2007
10.66
10.77
9.963
10.77
520,987
+0.05(+0.43%)
Oct 19, 2007
10.87
11.03
10.45
10.72
365,387
-0.17(-1.52%)
Oct 18, 2007
10.91
11.09
10.72
10.89
374,166
-0.11(-1.02%)
Oct 17, 2007
10.97
11.09
10.57
11.00
416,698
+0.09(+0.85%)
Oct 16, 2007
10.74
10.91
10.70
10.91
368,717
+0.13(+1.23%)
Oct 15, 2007
10.85
10.93
10.70
10.78
232,037
-0.07(-0.67%)
Oct 12, 2007
10.86
11.10
10.74
10.85
434,408
+0.08(+0.74%)
Oct 11, 2007
11.42
11.42
10.70
10.77
1,845,250
-0.46(-4.12%)
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
.