Textainer Group Holdings (NY: TGH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	18.33	18.43	17.97	18.21	461	+0.09(+0.49%)
Sep 29, 2010	17.99	18.18	17.71	18.12	86,965	+0.11(+0.60%)
Sep 28, 2010	18.44	18.47	17.75	18.01	190,520	-0.42(-2.29%)
Sep 27, 2010	18.79	18.79	18.40	18.44	194,931	-0.26(-1.38%)
Sep 24, 2010	18.50	18.69	18.27	18.69	204,862	+0.46(+2.50%)
Sep 23, 2010	18.35	18.72	18.16	18.24	537	-0.22(-1.18%)
Sep 22, 2010	18.59	19.03	18.32	18.46	146,322	-0.16(-0.84%)
Sep 21, 2010	18.72	18.76	18.50	18.61	223,773	-0.29(-1.55%)
Sep 20, 2010	18.12	18.99	18.00	18.91	305,092	+0.77(+4.24%)
Sep 17, 2010	18.14	18.18	17.37	18.14	233,305	-0.12(-0.67%)
Sep 15, 2010	18.27	18.36	18.12	18.26	166,907	-0.14(-0.74%)
Sep 14, 2010	18.72	18.72	18.32	18.39	227,503	-0.36(-1.92%)
Sep 13, 2010	19.03	19.13	18.41	18.76	258,902	+0.05(+0.29%)
Sep 10, 2010	18.58	18.92	18.46	18.70	136,213	+0.15(+0.81%)
Sep 09, 2010	19.40	19.40	18.42	18.55	179,040	-0.57(-2.99%)
Sep 08, 2010	18.93	19.33	18.93	19.12	141,383	+0.21(+1.12%)
Sep 07, 2010	19.18	19.19	18.57	18.91	439	-0.29(-1.52%)
Sep 03, 2010	19.39	19.54	18.93	19.20	187,589	+0.14(+0.75%)
Sep 02, 2010	18.85	19.08	18.71	19.06	218	+0.28(+1.49%)
Sep 01, 2010	18.99	19.07	18.61	18.78	348,257	+0.14(+0.77%)
Aug 31, 2010	18.69	18.94	18.42	18.64	587	-0.05(-0.29%)
Aug 30, 2010	19.02	19.05	18.65	18.69	216,750	-0.35(-1.86%)
Aug 27, 2010	19.05	19.24	18.59	19.05	197,819	+0.37(+1.97%)
Aug 26, 2010	19.03	19.50	18.60	18.68	308	-0.16(-0.87%)
Aug 25, 2010	18.24	18.86	18.07	18.84	305	+0.46(+2.48%)
Aug 24, 2010	18.12	18.73	17.97	18.39	1,239	-0.12(-0.66%)
Aug 23, 2010	18.91	19.45	18.38	18.51	200,435	-0.16(-0.84%)
Aug 20, 2010	18.27	18.73	17.53	18.67	634,089	+0.31(+1.67%)
Aug 19, 2010	19.33	19.46	18.29	18.36	1,063	-1.00(-5.17%)
Aug 18, 2010	19.21	19.55	18.92	19.36	4,761	+0.05(+0.28%)
Aug 17, 2010	19.01	19.75	18.78	19.31	742	+0.40(+2.11%)
Aug 16, 2010	18.73	19.33	18.59	18.91	190,501	+0.17(+0.90%)
Aug 13, 2010	18.74	19.44	18.61	18.74	219,253	+0.01(+0.04%)
Aug 12, 2010	17.49	18.78	17.49	18.73	296,667	+0.72(+4.01%)
Aug 11, 2010	18.14	18.27	17.73	18.01	292,029	-0.58(-3.12%)
Aug 10, 2010	19.06	19.06	18.59	18.59	405,337	-0.70(-3.60%)
Aug 09, 2010	19.89	20.08	19.09	19.29	219,059	-0.36(-1.85%)
Aug 06, 2010	19.65	19.69	18.48	19.65	381,488	+0.67(+3.52%)
Aug 05, 2010	18.57	19.06	18.42	18.98	275,197	+0.29(+1.55%)
Aug 04, 2010	18.42	18.88	18.17	18.69	218,814	+0.34(+1.84%)
Aug 03, 2010	18.69	18.75	18.24	18.36	142,838	-0.44(-2.33%)
Aug 02, 2010	18.56	18.98	18.40	18.79	222,975	+0.37(+2.01%)
Jul 30, 2010	18.42	18.81	17.87	18.42	165,926	-0.02(-0.11%)
Jul 29, 2010	18.69	18.83	17.48	18.44	263,875	+0.01(+0.07%)
Jul 28, 2010	18.43	18.86	18.28	18.43	499	-0.09(-0.51%)
Jul 27, 2010	18.66	18.88	18.34	18.52	215,576	+0.09(+0.51%)
Jul 26, 2010	18.09	18.69	18.09	18.43	224,513	+0.23(+1.26%)
Jul 23, 2010	17.49	18.24	17.49	18.20	183,470	+0.55(+3.10%)
Jul 22, 2010	17.65	17.68	17.01	17.65	1,018	+0.86(+5.10%)
Jul 21, 2010	17.19	17.38	16.66	16.80	200,568	-0.26(-1.54%)
Jul 20, 2010	16.39	17.15	16.07	17.06	265,111	+0.23(+1.36%)
Jul 19, 2010	17.24	17.49	16.74	16.83	268,489	-0.38(-2.20%)
Jul 16, 2010	17.21	17.98	17.15	17.21	154,737	-0.52(-2.93%)
Jul 15, 2010	17.90	18.09	17.46	17.73	152,335	-0.20(-1.09%)
Jul 14, 2010	17.48	18.09	17.46	17.92	153,998	+0.29(+1.65%)
Jul 13, 2010	17.63	18.08	17.17	17.63	1,219	+0.47(+2.71%)
Jul 12, 2010	17.71	17.71	17.05	17.17	97,801	-0.54(-3.05%)
Jul 09, 2010	17.71	17.71	16.93	17.71	185,752	+0.74(+4.38%)
Jul 08, 2010	17.15	17.22	16.68	16.97	208,437	-0.19(-1.10%)
Jul 07, 2010	15.95	17.19	15.89	17.15	209,270	+1.22(+7.67%)
Jul 06, 2010	15.94	16.36	15.75	15.93	192,485	+0.11(+0.73%)
Jul 02, 2010	15.82	16.78	15.74	15.82	142,934	-0.68(-4.13%)

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.