Quantcast

Textainer Group Holdings Limited Common Shares Historical Stock Prices

TGH 
$14.3
*  
0.05
0.35%
Get TGH Alerts
*Delayed - data as of Aug. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-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 14.30 14.55 14.15 14.30 167,032
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
07/13/2018 15.5 15.6 15.4462 15.55 55,230
07/12/2018 15.7 15.7 15.4 15.55 62,810
07/11/2018 15.8 16.05 15.4 15.5 84,125
07/10/2018 16.25 16.4 15.95 16.1 128,979
07/09/2018 15.65 16.3 15.65 16.2 103,042
07/06/2018 15.5 15.775 15.35 15.6 88,289
07/05/2018 15.65 15.6748 15.45 15.5 118,375
07/03/2018 15.6 16 15.5 15.6 79,145
07/02/2018 15.75 15.85 15.45 15.6 89,780
06/29/2018 15.65 16.2 15.55 15.9 222,454
06/28/2018 15.3 15.6 15.1302 15.55 140,209
06/27/2018 15.2 15.462 15 15.3 193,521
06/26/2018 14.5 15.5 14.45 15.35 300,324
06/25/2018 14.9 15.0499 14.05 14.45 275,774
06/22/2018 15.3 15.45 14.95 15 312,409
06/21/2018 15.85 15.85 15.1 15.25 231,619
06/20/2018 15.8 15.9 15.2252 15.8 202,537
06/19/2018 16.6 16.65 15.55 15.65 338,086
06/18/2018 16.7 17 16.4 16.8 198,838
06/15/2018 16.75 17 16.1 16.75 275,617
06/14/2018 17.15 17.2 16.7 16.9 111,786
06/13/2018 16.95 17.8 16.95 17.1 214,359
06/12/2018 16.75 17.2 16.5 16.9 148,244
06/11/2018 16.55 16.85 16.55 16.65 81,920
06/08/2018 16.65 16.9 16.35 16.5 79,345
06/07/2018 16.5 16.95 16.443 16.65 85,882
06/06/2018 16.4 16.75 16.25 16.5 161,518
06/05/2018 16.25 16.45 16.1 16.3 181,003
06/04/2018 17 17.05 16.1 16.25 196,948
06/01/2018 17.15 17.2 16.775 16.9 92,278
05/31/2018 17.6 17.6 16.8 16.95 142,719
05/30/2018 17.55 17.85 17.5 17.6 121,847
05/29/2018 17.45 17.75 17.15 17.4 119,535
05/25/2018 17.45 17.65 17.2903 17.6 97,863
05/24/2018 17.55 17.65 17.2 17.45 121,817
05/23/2018 17.85 17.85 17.2 17.6 108,600
05/22/2018 17.95 18.45 17.75 17.9 203,436
05/21/2018 17.5 18 17.45 17.95 128,743
*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