Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textainer Group Holdings (NY: TGH )

49.99 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.22 11.31 11.09 11.30 86,285 +0.10(+0.88%)
Apr 29, 2008 11.09 11.31 10.96 11.20 42,078 +0.07(+0.65%)
Apr 28, 2008 11.36 11.40 11.08 11.13 222,524 -0.21(-1.87%)
Apr 25, 2008 11.46 11.79 11.33 11.34 57,265 -0.05(-0.46%)
Apr 24, 2008 11.46 11.53 11.13 11.39 50,703 -0.05(-0.40%)
Apr 23, 2008 11.30 11.68 11.13 11.44 39,196 +0.20(+1.76%)
Apr 22, 2008 11.56 11.56 10.95 11.24 67,499 -0.36(-3.13%)
Apr 21, 2008 12.37 12.37 11.19 11.60 185,467 -0.73(-5.95%)
Apr 18, 2008 12.22 12.34 11.70 12.34 138,953 +0.20(+1.63%)
Apr 17, 2008 10.95 12.30 10.95 12.14 192,263 +1.10(+9.93%)
Apr 16, 2008 10.83 11.04 10.81 11.04 127,129 +0.29(+2.70%)
Apr 15, 2008 10.41 10.79 10.38 10.75 153,160 +0.37(+3.56%)
Apr 14, 2008 10.39 10.52 10.29 10.38 44,949 +0.01(+0.13%)
Apr 11, 2008 10.57 10.57 10.30 10.37 76,958 -0.17(-1.63%)
Apr 10, 2008 10.37 10.65 10.34 10.54 47,370 +0.18(+1.72%)
Apr 09, 2008 10.41 10.41 10.06 10.36 46,916 -0.13(-1.20%)
Apr 08, 2008 10.31 10.60 9.918 10.49 67,499 +0.15(+1.41%)
Apr 07, 2008 10.45 10.77 10.31 10.34 317,066 -0.07(-0.63%)
Apr 04, 2008 10.21 10.43 9.977 10.41 40,560 +0.26(+2.61%)
Apr 03, 2008 10.44 10.47 9.660 10.14 62,959 -0.36(-3.46%)
Apr 02, 2008 10.11 10.57 10.11 10.51 53,727 +0.40(+3.92%)
Apr 01, 2008 10.01 10.11 9.779 10.11 42,376 +0.15(+1.46%)
Mar 31, 2008 9.601 10.08 9.601 9.964 64,775 -0.01(-0.07%)
Mar 28, 2008 10.23 10.29 9.772 9.971 54,635 -0.37(-3.58%)
Mar 27, 2008 10.39 10.40 10.21 10.34 70,995 -0.07(-0.63%)
Mar 26, 2008 10.38 10.46 10.10 10.41 41,468 +0.00(+0.00%)
Mar 25, 2008 10.33 10.47 10.23 10.41 80,666 -0.02(-0.19%)
Mar 24, 2008 10.18 10.43 10.08 10.43 58,872 +0.17(+1.68%)
Mar 21, 2008 10.34 10.34 9.865 10.25 148,468 +0.00(+0.00%)
Mar 20, 2008 10.34 10.34 9.865 10.25 148,468 +0.05(+0.45%)
Mar 19, 2008 10.41 10.52 10.21 10.21 48,278 -0.30(-2.83%)
Mar 18, 2008 10.27 10.57 10.10 10.51 138,782 +0.44(+4.40%)
Mar 17, 2008 10.57 10.57 10.05 10.06 76,882 -0.57(-5.40%)
Mar 14, 2008 10.61 10.69 10.51 10.64 152,706 +0.01(+0.06%)
Mar 13, 2008 10.27 10.72 10.14 10.63 143,171 +0.29(+2.81%)
Mar 12, 2008 10.11 10.34 9.779 10.34 120,016 +0.32(+3.23%)
Mar 11, 2008 9.891 10.14 9.891 10.02 101,703 +0.11(+1.13%)
Mar 10, 2008 9.911 10.34 9.779 9.905 136,058 +0.11(+1.08%)
Mar 07, 2008 9.812 9.944 9.766 9.799 51,305 -0.15(-1.46%)
Mar 06, 2008 9.872 9.957 9.647 9.944 58,570 +0.04(+0.40%)
Mar 05, 2008 9.957 10.40 9.607 9.905 297,391 -0.05(-0.53%)
Mar 04, 2008 9.812 10.01 9.653 9.957 116,535 +0.09(+0.87%)
Mar 03, 2008 9.680 10.27 9.607 9.872 410,445 +0.13(+1.36%)
Feb 29, 2008 9.964 9.990 9.422 9.739 112,751 +0.01(+0.14%)
Feb 28, 2008 9.535 10.18 9.363 9.726 170,338 +0.26(+2.79%)
Feb 27, 2008 9.587 9.667 9.455 9.462 54,938 -0.05(-0.49%)
Feb 26, 2008 9.416 9.515 9.350 9.508 97,617 +0.05(+0.49%)
Feb 25, 2008 9.647 9.766 9.409 9.462 113,356 -0.03(-0.35%)
Feb 22, 2008 9.032 9.640 8.953 9.495 118,048 +0.50(+5.51%)
Feb 21, 2008 8.722 9.072 8.722 8.999 49,640 +0.39(+4.53%)
Feb 20, 2008 8.425 8.722 8.425 8.610 26,333 -0.02(-0.23%)
Feb 19, 2008 8.894 8.946 8.629 8.629 45,100 -0.26(-2.97%)
Feb 18, 2008 9.092 9.158 8.649 8.894 0 +0.00(+0.00%)
Feb 15, 2008 9.092 9.158 8.649 8.894 28,452 -0.24(-2.68%)
Feb 14, 2008 9.217 9.250 8.999 9.138 34,506 -0.05(-0.58%)
Feb 13, 2008 8.920 9.250 8.855 9.191 86,568 +0.34(+3.88%)
Feb 12, 2008 9.118 9.198 8.801 8.847 154,484 -0.24(-2.69%)
Feb 11, 2008 9.383 9.475 8.986 9.092 90,503 -0.30(-3.17%)
Feb 08, 2008 8.312 9.680 7.420 9.389 239,426 +1.07(+12.87%)
Feb 07, 2008 7.453 8.557 7.453 8.319 108,362 +0.91(+12.31%)
Feb 06, 2008 7.103 7.427 7.050 7.407 34,052 +0.36(+5.06%)
Feb 05, 2008 6.971 7.090 6.951 7.050 88,764 -0.09(-1.20%)
Feb 04, 2008 7.136 7.255 6.944 7.136 347,972 -0.07(-0.92%)
Feb 01, 2008 7.295 7.387 7.149 7.202 95,050 +0.07(+0.93%)
Jan 31, 2008 7.354 7.843 7.057 7.136 468,259 -0.32(-4.34%)
Jan 30, 2008 7.797 7.797 7.407 7.460 52,365 -0.38(-4.81%)
Jan 29, 2008 7.929 8.292 7.698 7.836 313,736 -0.03(-0.34%)
Jan 28, 2008 7.367 7.929 7.314 7.863 57,813 +0.43(+5.78%)
Jan 25, 2008 6.905 7.592 6.905 7.433 99,130 +0.04(+0.54%)
Jan 24, 2008 7.718 7.803 7.156 7.394 93,984 -0.30(-3.87%)
Jan 23, 2008 7.162 7.850 6.964 7.691 182,369 +0.34(+4.68%)
Jan 22, 2008 7.526 7.929 7.347 7.347 184,786 -0.38(-4.96%)
Jan 21, 2008 7.929 8.048 7.632 7.731 0 +0.00(+0.00%)
Jan 18, 2008 7.929 8.048 7.632 7.731 192,585 -0.07(-0.85%)
Jan 17, 2008 8.213 8.292 7.651 7.797 74,310 -0.57(-6.87%)
Jan 16, 2008 8.504 8.504 8.345 8.372 35,717 -0.14(-1.63%)
Jan 15, 2008 8.689 8.689 8.458 8.510 349,549 -0.20(-2.28%)
Jan 14, 2008 8.795 8.854 8.557 8.709 398,338 -0.01(-0.15%)
Jan 11, 2008 8.616 8.821 8.596 8.722 508,063 -0.03(-0.38%)
Jan 10, 2008 8.821 8.887 8.464 8.755 157,095 -0.07(-0.75%)
Jan 09, 2008 9.184 9.270 8.596 8.821 100,946 -0.44(-4.71%)
Jan 08, 2008 9.541 9.541 9.250 9.257 56,451 -0.26(-2.71%)
Jan 07, 2008 9.713 9.766 9.416 9.515 137,205 -0.07(-0.69%)
Jan 04, 2008 9.581 9.614 9.581 9.581 55,846 -0.01(-0.07%)
Jan 03, 2008 9.687 9.852 9.336 9.587 50,246 -0.05(-0.55%)
Jan 02, 2008 9.581 9.865 9.581 9.640 96,709 +0.04(+0.41%)
Jan 01, 2008 9.647 9.753 9.581 9.601 0 +0.00(+0.00%)
Dec 31, 2007 9.647 9.753 9.581 9.601 103,670 +0.01(+0.07%)
Dec 28, 2007 9.640 9.660 9.581 9.594 56,300 -0.05(-0.48%)
Dec 27, 2007 9.997 10.14 9.535 9.640 75,520 -0.49(-4.83%)
Dec 26, 2007 9.541 10.20 9.363 10.13 109,573 +0.54(+5.58%)
Dec 24, 2007 9.614 9.720 9.416 9.594 102,157 +0.18(+1.89%)
Dec 21, 2007 9.812 10.10 9.416 9.416 717,220 -0.40(-4.11%)
Dec 20, 2007 10.41 10.41 9.812 9.819 86,114 -0.64(-6.13%)
Dec 19, 2007 10.41 10.64 10.27 10.46 81,877 -0.01(-0.13%)
Dec 18, 2007 10.65 10.74 10.24 10.47 78,699 -0.18(-1.67%)
Dec 17, 2007 10.74 10.83 10.33 10.65 31,328 -0.13(-1.16%)
Dec 14, 2007 10.64 10.97 10.64 10.78 56,148 -0.02(-0.18%)
Dec 13, 2007 10.47 10.82 10.38 10.80 69,315 +0.01(+0.12%)
Dec 12, 2007 10.78 10.96 10.66 10.78 67,348 -0.03(-0.31%)
Dec 11, 2007 10.94 11.01 10.56 10.82 76,731 -0.11(-1.03%)
Dec 10, 2007 10.91 11.01 10.78 10.93 72,342 +0.03(+0.24%)
Dec 07, 2007 10.80 11.03 10.74 10.90 214,000 +0.13(+1.17%)
Dec 06, 2007 10.81 10.90 10.57 10.78 113,205 -0.05(-0.49%)
Dec 05, 2007 10.92 10.92 10.39 10.83 32,523 +0.17(+1.55%)
Dec 04, 2007 10.67 10.70 10.48 10.66 40,408 +0.00(+0.00%)
Dec 03, 2007 10.74 10.80 10.47 10.66 156,944 -0.14(-1.28%)
Nov 30, 2007 10.57 10.97 10.57 10.80 195,499 +0.36(+3.42%)
Nov 29, 2007 9.462 10.70 9.462 10.45 341,130 +0.90(+9.41%)
Nov 28, 2007 9.231 9.574 9.231 9.548 20,128 +0.43(+4.71%)
Nov 27, 2007 9.165 9.184 8.993 9.118 97,768 -0.03(-0.29%)
Nov 26, 2007 9.151 9.242 9.085 9.145 598,566 -0.07(-0.72%)
Nov 23, 2007 9.303 9.303 9.085 9.211 89,293 +0.19(+2.12%)
Nov 21, 2007 9.204 9.231 9.006 9.019 162,089 -0.41(-4.34%)
Nov 20, 2007 9.297 9.429 9.250 9.429 276,657 +0.09(+0.92%)
Nov 19, 2007 9.303 9.422 9.231 9.343 208,249 +0.19(+2.09%)
Nov 16, 2007 9.019 9.277 8.953 9.151 167,840 +0.28(+3.20%)
Nov 15, 2007 9.171 9.178 8.768 8.867 44,192 -0.40(-4.28%)
Nov 14, 2007 9.290 9.568 9.191 9.264 157,246 -0.02(-0.21%)
Nov 13, 2007 9.277 9.383 9.171 9.283 101,249 -0.15(-1.61%)
Nov 12, 2007 10.24 10.57 9.184 9.435 190,996 -0.79(-7.69%)
Nov 09, 2007 10.42 10.42 10.10 10.22 29,209 -0.32(-3.01%)
Nov 08, 2007 10.08 10.66 10.08 10.54 140,598 +0.00(+0.00%)
Nov 07, 2007 10.68 10.72 10.54 10.54 234,129 -0.19(-1.79%)
Nov 06, 2007 10.59 10.74 10.58 10.73 65,683 +0.08(+0.74%)
Nov 05, 2007 10.50 10.70 10.37 10.65 97,919 +0.09(+0.88%)
Nov 02, 2007 10.41 10.57 10.41 10.56 73,856 +0.11(+1.08%)
Nov 01, 2007 10.32 10.57 10.31 10.45 93,076 -0.03(-0.31%)
Oct 31, 2007 10.53 10.60 10.37 10.48 80,061 -0.05(-0.44%)
Oct 30, 2007 10.67 10.77 10.41 10.53 293,305 -0.18(-1.67%)
Oct 29, 2007 10.87 10.94 10.65 10.70 173,440 -0.16(-1.46%)
Oct 26, 2007 10.88 10.94 10.81 10.86 201,439 -0.01(-0.12%)
Oct 25, 2007 10.61 10.90 10.61 10.88 159,668 +0.30(+2.88%)
Oct 24, 2007 10.74 10.87 10.54 10.57 81,120 -0.19(-1.78%)
Oct 23, 2007 10.64 10.96 10.64 10.76 223,081 -0.01(-0.06%)
Oct 22, 2007 10.66 10.77 9.964 10.77 520,927 +0.05(+0.43%)
Oct 19, 2007 10.88 11.03 10.45 10.72 365,345 -0.17(-1.52%)
Oct 18, 2007 10.92 11.09 10.72 10.89 374,123 -0.11(-1.02%)
Oct 17, 2007 10.97 11.09 10.57 11.00 416,651 +0.09(+0.85%)
Oct 16, 2007 10.74 10.91 10.70 10.91 368,674 +0.13(+1.23%)
Oct 15, 2007 10.86 10.94 10.70 10.78 232,010 -0.07(-0.67%)
Oct 12, 2007 10.86 11.10 10.74 10.85 434,358 +0.08(+0.74%)
Oct 11, 2007 11.42 11.42 10.70 10.77 1,845,039 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.