Quantcast

Textainer Group Holdings Limited Common Shares Historical Stock Prices

TGH 
$11.41
*  
0.27
2.42%
Get TGH Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading TGH now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    TGH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.16 11.61 11.08 11.41 83,923
10/15/2018 11.08 11.61 11.08 11.41 83,923
10/12/2018 11.47 11.47 11.03 11.14 157,094
10/11/2018 11.73 11.87 11.21 11.24 183,256
10/10/2018 11.72 12.39 11.64 11.7 180,335
10/09/2018 11.97 12.0558 11.63 11.65 91,916
10/08/2018 12.14 12.273 11.74 12.05 130,390
10/05/2018 12.99 13.07 12.17 12.22 164,440
10/04/2018 13.05 13.25 12.97 12.99 114,905
10/03/2018 12.56 13.12 12.56 13.04 134,585
10/02/2018 12.5 12.71 12.49 12.5 288,753
10/01/2018 12.7 12.82 12.42 12.56 253,853
09/28/2018 12.2 12.85 12.15 12.8 207,409
09/27/2018 13.25 13.95 13.25 13.5 96,204
09/26/2018 13.2 13.5 12 13.25 417,972
09/25/2018 13.7 13.7 13.25 13.25 84,817
09/24/2018 13.75 13.8 13.5 13.65 199,454
09/21/2018 13.55 13.7 13.5 13.65 167,815
09/20/2018 13.7 13.8 13.436 13.5 154,897
09/19/2018 13.65 13.9 13.55 13.6 69,061
09/18/2018 13.85 13.85 13.6 13.7 61,985
09/17/2018 13.85 14.05 13.75 13.85 60,669
09/14/2018 13.9 14.1529 13.75 13.85 136,046
09/13/2018 14.25 14.25 13.85 13.95 84,608
09/12/2018 14.3 14.35 14.15 14.2 60,410
09/11/2018 14.3 14.55 14.25 14.3 57,085
09/10/2018 14.45 14.55 14 14.35 126,135
09/07/2018 14 14.3 13.8 14.25 87,634
09/06/2018 14.55 14.725 13.975 14 110,237
09/05/2018 14.65 14.9975 14.5 14.55 89,672
09/04/2018 15 15 14.6 14.65 115,860
08/31/2018 15 15.15 14.9 15.1 78,213
08/30/2018 14.85 15.15 14.55 15.1 135,145
08/29/2018 14.9 15 14.55 14.9 68,806
08/28/2018 15.15 15.2 14.85 14.85 85,549
08/27/2018 15 15.62 14.95 15.2 157,135
08/24/2018 14.9 14.997 14.65 14.9 68,832
08/23/2018 14.9 15.1 14.7 14.85 107,226
08/22/2018 14.85 15 14.75 15 144,537
08/21/2018 14.3 14.9 14.3 14.8 130,953
08/20/2018 14.3 14.55 14.15 14.3 167,032
08/17/2018 13.65 14.45 13.55 14.25 134,772
08/16/2018 13.8 14.0012 13.5 13.7 132,603
08/15/2018 14.45 14.45 13.55 13.7 148,281
08/14/2018 14.8 15.1 14.5 14.6 153,104
08/13/2018 14.1 14.8 14 14.75 229,548
08/10/2018 13.7 14.1 13.5001 14.05 244,795
08/09/2018 14.35 14.5 13.75 13.75 404,346
08/08/2018 14.25 14.7 13.95 14.5 284,642
08/07/2018 15.55 16.15 14.35 14.5 311,661
08/06/2018 16.1 16.25 15.8 16.05 159,178
08/03/2018 16 16.25 15.75 16.15 135,952
08/02/2018 16.1 16.4 15.7 16 148,671
08/01/2018 16 16.35 15.8 16.2 145,363
07/31/2018 15.1 16.125 15.1 15.9 146,091
07/30/2018 15 15.55 14.9 15 150,365
07/27/2018 14.7 15.05 14.5 15 137,741
07/26/2018 14.8 15.1803 14.5 14.65 150,979
07/25/2018 14.95 14.975 14.35 14.75 112,343
07/24/2018 15.05 15.25 14.95 15 70,442
07/23/2018 15.05 15.075 14.85 14.95 61,100
07/20/2018 15.25 15.25 14.95 15.1 52,297
07/19/2018 15.2 15.4 15.1 15.35 46,016
07/18/2018 14.8 15.375 14.8 15.25 113,949
07/17/2018 14.95 15.07 14.7 14.8 107,814
07/16/2018 15.5 15.65 14.85 14.95 149,874
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio