Textainer Group Holdings Limited Common Sharesのデータ

Textainer Group Holdings Limited Common Sharesの基本情報

名前 Textainer Group Holdings Limited Common Shares
ティッカー TGH
国 Bermuda
上場年 2007.0
セクター Technology

Textainer Group Holdings Limited Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.15 21.27 22.45 21.3 768300.0 21.3
2021-02-12 23.58 19.72 19.91 23.06 1739200.0 23.06
2021-02-11 21.26 19.64 21.25 20.0 436400.0 20.0
2021-02-10 21.97 20.75 21.61 21.14 574200.0 21.14
2021-02-09 22.1 20.4 20.4 21.83 806400.0 21.83
2021-02-08 20.69 19.05 19.2 20.46 483000.0 20.46
2021-02-05 19.8 18.6 18.8 19.71 236200.0 19.71
2021-02-04 18.71 18.02 18.17 18.62 220900.0 18.62
2021-02-03 18.36 17.51 17.87 18.17 221700.0 18.17
2021-02-02 18.56 17.63 18.56 17.94 254100.0 17.94
2021-02-01 18.63 18.1 18.37 18.4 242300.0 18.4
2021-01-29 18.96 17.86 18.27 18.11 305600.0 18.11
2021-01-28 18.62 17.73 17.86 18.45 284500.0 18.45
2021-01-27 18.81 17.4 18.81 17.73 537900.0 17.73
2021-01-26 20.0 19.0 20.0 19.03 335800.0 19.03
2021-01-25 20.5 19.58 20.13 19.72 345700.0 19.72
2021-01-22 20.48 19.43 19.86 20.45 245600.0 20.45
2021-01-21 20.38 19.21 19.67 20.29 311100.0 20.29
2021-01-20 20.35 19.61 20.0 19.63 203400.0 19.63
2021-01-19 20.17 19.57 19.57 19.87 259100.0 19.87
2021-01-15 19.71 18.85 19.42 19.47 201200.0 19.47
2021-01-14 20.0 19.6 19.65 19.72 181500.0 19.72
2021-01-13 20.03 19.27 19.8 19.38 209800.0 19.38
2021-01-12 20.36 19.36 19.94 19.85 322800.0 19.85
2021-01-11 19.95 18.85 18.92 19.92 220600.0 19.92
2021-01-08 20.87 18.79 20.8 19.11 431700.0 19.11
2021-01-07 21.25 20.47 20.8 20.97 221300.0 20.97
2021-01-06 21.02 19.28 19.56 20.92 361800.0 20.92
2021-01-05 19.71 18.53 18.53 19.56 208700.0 19.56
2021-01-04 19.62 18.56 19.3 18.62 242800.0 18.62
2020-12-31 19.32 18.82 19.17 19.18 147200.0 19.18
2020-12-30 19.35 18.9 19.05 19.1 130400.0 19.1
2020-12-29 19.88 18.93 19.79 19.02 184100.0 19.02
2020-12-28 19.96 19.27 19.32 19.7 178300.0 19.7
2020-12-24 19.36 19.0 19.33 19.08 67700.0 19.08
2020-12-23 20.0 19.28 19.92 19.32 114700.0 19.32
2020-12-22 19.75 19.11 19.41 19.61 163200.0 19.61
2020-12-21 19.34 18.52 19.07 19.31 252400.0 19.31
2020-12-18 20.34 19.36 19.5 19.64 824400.0 19.64
2020-12-17 20.0 19.26 19.51 19.65 214800.0 19.65
2020-12-16 19.74 18.87 19.63 19.61 167200.0 19.61
2020-12-15 19.59 18.83 19.2 19.54 239100.0 19.54
2020-12-14 20.15 18.89 19.31 18.93 299200.0 18.93
2020-12-11 19.56 18.73 18.89 19.19 187300.0 19.19
2020-12-10 19.81 18.61 19.51 19.07 290000.0 19.07
2020-12-09 20.7 19.7 19.88 19.82 541600.0 19.82
2020-12-08 19.26 18.29 18.43 19.2 205200.0 19.2
2020-12-07 18.79 18.2 18.62 18.68 119000.0 18.68
2020-12-04 18.74 17.61 17.72 18.72 234900.0 18.72
2020-12-03 18.28 17.55 18.0 17.6 166100.0 17.6
2020-12-02 18.26 17.37 18.12 17.78 294900.0 17.78
2020-12-01 18.85 18.23 18.61 18.49 220400.0 18.49
2020-11-30 18.83 18.05 18.46 18.42 250900.0 18.42
2020-11-27 18.88 18.14 18.81 18.36 145300.0 18.36
2020-11-25 19.23 18.61 19.08 18.78 255200.0 18.78
2020-11-24 19.43 18.79 19.19 19.11 257800.0 19.11
2020-11-23 19.16 17.84 18.01 18.71 287800.0 18.71
2020-11-20 18.72 17.38 18.6 17.72 296800.0 17.72
2020-11-19 19.4 18.2 19.06 18.58 282400.0 18.58
2020-11-18 20.0 18.16 18.16 19.25 515500.0 19.25
2020-11-17 18.36 17.26 17.36 18.16 311500.0 18.16
2020-11-16 17.54 16.29 16.7 17.5 439200.0 17.5
2020-11-13 16.86 14.91 15.92 16.56 477100.0 16.56
2020-11-12 16.38 15.42 15.59 15.88 311500.0 15.88
2020-11-11 16.21 15.18 15.61 15.76 351700.0 15.76
2020-11-10 15.71 15.04 15.08 15.61 281700.0 15.61
2020-11-09 16.34 14.97 15.79 15.0 338200.0 15.0
2020-11-06 15.28 14.7 15.28 14.79 127600.0 14.79
2020-11-05 15.48 14.72 14.72 15.26 194400.0 15.26
2020-11-04 15.12 14.48 14.91 14.74 221700.0 14.74
2020-11-03 15.59 14.94 15.05 15.43 222800.0 15.43
2020-11-02 15.2 14.49 14.56 14.76 186900.0 14.76
2020-10-30 14.95 14.07 14.88 14.46 232300.0 14.46
2020-10-29 15.17 14.44 14.75 15.0 148700.0 15.0
2020-10-28 15.34 14.8 15.21 14.85 265300.0 14.85
2020-10-27 16.49 15.46 16.34 15.58 170500.0 15.58
2020-10-26 16.45 15.81 16.22 16.38 193300.0 16.38
2020-10-23 16.92 16.22 16.65 16.42 151400.0 16.42
2020-10-22 17.17 16.3 16.62 16.39 268600.0 16.39
2020-10-21 17.28 16.58 17.28 16.58 356600.0 16.58
2020-10-20 17.33 16.07 16.07 17.2 553700.0 17.2
2020-10-19 16.45 14.64 14.76 16.11 1009400.0 16.11
2020-10-16 14.5 14.22 14.22 14.34 230700.0 14.34
2020-10-15 14.39 14.0 14.0 14.35 151100.0 14.35
2020-10-14 14.44 13.95 14.38 13.96 114100.0 13.96
2020-10-13 14.5 14.16 14.5 14.3 122500.0 14.3
2020-10-12 14.77 14.5 14.71 14.64 271700.0 14.64
2020-10-09 15.06 14.69 14.98 14.78 188700.0 14.78
2020-10-08 15.25 14.86 15.25 14.9 171400.0 14.9
2020-10-07 15.35 14.94 15.17 14.98 234600.0 14.98
2020-10-06 15.34 14.9 15.17 14.92 358500.0 14.92
2020-10-05 15.35 14.49 14.78 15.25 443500.0 15.25
2020-10-02 15.1 13.77 13.77 14.79 369900.0 14.79
2020-10-01 14.25 13.97 14.1 14.03 185300.0 14.03
2020-09-30 14.35 14.11 14.11 14.16 260500.0 14.16
2020-09-29 14.17 13.7 14.05 14.02 220100.0 14.02
2020-09-28 14.13 13.8 13.8 13.99 414700.0 13.99
2020-09-25 13.92 13.52 13.64 13.55 461300.0 13.55
2020-09-24 14.11 13.1 13.1 13.82 482500.0 13.82
2020-09-23 14.26 13.02 14.06 13.03 457200.0 13.03
2020-09-22 14.29 13.92 14.1 14.13 236100.0 14.13
2020-09-21 14.18 13.51 14.0 13.9 377100.0 13.9
2020-09-18 14.6 14.01 14.6 14.51 835900.0 14.51
2020-09-17 14.76 14.26 14.55 14.58 563500.0 14.58
2020-09-16 15.13 13.89 14.0 14.87 761200.0 14.87
2020-09-15 13.99 12.85 13.0 13.94 528000.0 13.94
2020-09-14 12.99 12.31 12.42 12.82 265000.0 12.82
2020-09-11 12.44 12.2 12.22 12.37 182500.0 12.37
2020-09-10 12.4 12.1 12.1 12.12 160100.0 12.12
2020-09-09 12.19 11.86 11.93 12.07 140500.0 12.07
2020-09-08 11.94 11.1 11.81 11.73 379000.0 11.73
2020-09-04 12.52 11.77 11.9 12.35 327900.0 12.35
2020-09-03 12.11 11.57 12.06 11.66 287800.0 11.66
2020-09-02 12.35 11.83 12.24 12.06 359900.0 12.06
2020-09-01 12.33 11.71 11.72 12.29 240100.0 12.29
2020-08-31 11.94 11.44 11.58 11.74 275200.0 11.74
2020-08-28 11.74 11.43 11.5 11.72 126300.0 11.72
2020-08-27 11.63 11.41 11.61 11.45 137900.0 11.45
2020-08-26 11.85 11.48 11.82 11.52 182400.0 11.52
2020-08-25 12.07 11.54 11.71 11.86 228500.0 11.86
2020-08-24 11.84 11.49 11.7 11.56 235400.0 11.56
2020-08-21 12.15 11.6 11.98 11.67 267800.0 11.67
2020-08-20 12.09 11.35 11.35 12.04 495200.0 12.04
2020-08-19 11.69 11.43 11.43 11.56 427200.0 11.56
2020-08-18 11.87 11.3 11.75 11.36 291200.0 11.36
2020-08-17 12.21 11.58 12.21 11.71 411600.0 11.71
2020-08-14 12.34 9.96 10.28 12.26 810200.0 12.26
2020-08-13 10.4 9.94 10.01 10.27 270300.0 10.27
2020-08-12 10.53 10.01 10.53 10.15 199200.0 10.15
2020-08-11 10.5 10.15 10.15 10.28 208800.0 10.28
2020-08-10 10.37 9.44 9.44 10.19 314600.0 10.19
2020-08-07 9.49 8.91 9.06 9.31 231600.0 9.31
2020-08-06 9.05 8.74 8.77 9.01 119900.0 9.01
2020-08-05 8.81 8.65 8.78 8.81 97800.0 8.81
2020-08-04 8.76 8.36 8.36 8.65 136700.0 8.65
2020-08-03 8.63 8.33 8.51 8.44 153900.0 8.44
2020-07-31 9.0 8.32 9.0 8.44 218900.0 8.44
2020-07-30 9.14 8.72 8.82 9.13 199600.0 9.13
2020-07-29 9.04 8.73 8.88 9.02 206100.0 9.02
2020-07-28 9.11 8.75 9.05 8.76 216100.0 8.76
2020-07-27 9.2 8.89 8.89 9.09 217000.0 9.09
2020-07-24 8.84 8.68 8.72 8.81 151500.0 8.81
2020-07-23 8.69 8.31 8.31 8.69 125000.0 8.69
2020-07-22 8.51 8.35 8.35 8.39 96300.0 8.39
2020-07-21 8.74 8.37 8.51 8.42 102300.0 8.42
2020-07-20 8.43 8.22 8.28 8.38 134700.0 8.38
2020-07-17 8.52 8.3 8.4 8.38 122600.0 8.38
2020-07-16 8.73 8.36 8.57 8.42 125700.0 8.42
2020-07-15 8.66 8.22 8.22 8.58 248300.0 8.58
2020-07-14 8.2 7.97 7.98 8.15 257500.0 8.15
2020-07-13 8.2 7.9 8.0 8.01 171500.0 8.01
2020-07-10 7.94 7.75 7.75 7.9 196100.0 7.9
2020-07-09 7.99 7.6 7.89 7.7 227100.0 7.7
2020-07-08 8.05 7.85 7.85 7.96 183300.0 7.96
2020-07-07 8.13 7.9 7.99 7.93 148800.0 7.93
2020-07-06 8.22 7.99 8.18 8.16 151100.0 8.16
2020-07-02 8.31 7.94 8.26 7.99 128800.0 7.99
2020-07-01 8.32 8.0 8.24 8.04 176400.0 8.04
2020-06-30 8.3 8.05 8.05 8.18 152100.0 8.18
2020-06-29 8.39 7.95 8.1 8.12 316800.0 8.12
2020-06-26 8.15 7.67 7.77 8.11 726600.0 8.11
2020-06-25 7.89 7.6 7.62 7.89 293600.0 7.89
2020-06-24 7.9 7.63 7.81 7.7 232800.0 7.7
2020-06-23 8.12 7.91 8.09 7.97 193700.0 7.97
2020-06-22 7.95 7.7 7.85 7.93 242900.0 7.93
2020-06-19 8.36 7.94 8.26 7.96 345300.0 7.96
2020-06-18 8.47 8.1 8.21 8.17 171700.0 8.17
2020-06-17 8.74 8.36 8.74 8.38 241400.0 8.38
2020-06-16 9.15 8.7 9.0 8.76 544200.0 8.76
2020-06-15 8.66 8.12 8.2 8.58 199300.0 8.58
2020-06-12 8.73 8.25 8.58 8.57 240500.0 8.57
2020-06-11 8.42 8.16 8.21 8.19 266700.0 8.19
2020-06-10 9.03 8.61 9.01 8.66 187700.0 8.66
2020-06-09 9.32 9.02 9.27 9.17 159600.0 9.17
2020-06-08 9.78 9.41 9.41 9.54 241400.0 9.54
2020-06-05 9.72 9.24 9.31 9.5 302500.0 9.5
2020-06-04 9.21 8.62 8.7 9.09 209900.0 9.09
2020-06-03 9.11 8.72 8.77 8.77 233100.0 8.77
2020-06-02 8.69 8.15 8.24 8.55 195300.0 8.55
2020-06-01 8.35 8.09 8.21 8.11 264000.0 8.11
2020-05-29 8.28 8.05 8.16 8.18 172600.0 8.18
2020-05-28 8.99 8.3 8.99 8.33 192500.0 8.33
2020-05-27 9.22 8.5 8.8 8.86 414300.0 8.86
2020-05-26 8.51 8.04 8.26 8.44 493000.0 8.44
2020-05-22 8.06 7.75 8.0 7.93 184400.0 7.93
2020-05-21 8.06 7.69 7.78 7.95 238900.0 7.95
2020-05-20 7.96 7.74 7.94 7.79 212000.0 7.79
2020-05-19 8.17 7.69 8.17 7.72 160400.0 7.72
2020-05-18 8.38 7.67 7.67 8.34 257300.0 8.34
2020-05-15 7.59 7.25 7.52 7.3 217400.0 7.3
2020-05-14 7.54 7.01 7.3 7.53 204500.0 7.53
2020-05-13 7.91 7.35 7.91 7.5 205900.0 7.5
2020-05-12 8.43 7.94 8.43 7.99 205800.0 7.99
2020-05-11 8.64 8.14 8.64 8.42 154800.0 8.42
2020-05-08 8.87 8.46 8.75 8.85 208600.0 8.85
2020-05-07 8.55 8.29 8.47 8.52 200100.0 8.52
2020-05-06 9.14 8.23 9.14 8.27 278600.0 8.27
2020-05-05 9.9 8.2 8.2 8.97 516000.0 8.97
2020-05-04 8.16 7.6 8.02 7.87 188000.0 7.87
2020-05-01 8.49 8.04 8.49 8.19 187300.0 8.19
2020-04-30 8.96 8.73 8.8 8.78 206600.0 8.78
2020-04-29 9.16 8.58 8.6 9.04 441900.0 9.04
2020-04-28 8.42 7.53 7.73 8.3 318100.0 8.3
2020-04-27 7.6 6.99 7.1 7.47 320400.0 7.47
2020-04-24 7.3 6.87 7.29 6.98 229200.0 6.98
2020-04-23 7.28 6.83 7.06 7.16 326200.0 7.16
2020-04-22 7.59 6.99 7.59 7.06 394000.0 7.06
2020-04-21 7.43 6.75 6.75 7.3 236200.0 7.3
2020-04-20 7.29 6.82 7.23 6.96 282400.0 6.96
2020-04-17 7.49 7.01 7.03 7.34 227600.0 7.34
2020-04-16 8.07 6.82 8.0 6.88 294600.0 6.88
2020-04-15 8.5 7.84 8.5 8.01 240000.0 8.01
2020-04-14 9.7 8.46 9.7 8.55 234500.0 8.55
2020-04-13 9.67 8.68 8.88 9.41 339300.0 9.41
2020-04-09 9.1 8.61 8.75 8.97 423400.0 8.97
2020-04-08 9.14 8.34 8.59 8.75 446500.0 8.75
2020-04-07 8.83 8.31 8.56 8.54 422200.0 8.54
2020-04-06 8.44 7.92 8.1 8.34 611300.0 8.34
2020-04-03 7.87 7.44 7.61 7.8 421000.0 7.8
2020-04-02 7.97 7.5 7.66 7.76 612800.0 7.76
2020-04-01 8.08 7.55 7.89 7.62 573500.0 7.62
2020-03-31 8.24 7.87 8.13 8.22 599700.0 8.22
2020-03-30 8.03 7.52 7.66 7.86 392700.0 7.86
2020-03-27 8.49 7.55 8.3 7.57 439500.0 7.57
2020-03-26 9.04 7.93 8.02 8.74 574900.0 8.74
2020-03-25 8.22 7.13 7.13 8.01 476200.0 8.01
2020-03-24 7.34 6.83 6.89 7.23 748900.0 7.23
2020-03-23 6.96 6.18 6.59 6.52 427300.0 6.52
2020-03-20 7.25 6.64 7.1 6.66 1170000.0 6.66
2020-03-19 7.44 6.51 7.26 6.99 653900.0 6.99
2020-03-18 7.8 6.42 7.26 7.78 510100.0 7.78
2020-03-17 7.81 6.43 6.64 7.73 615900.0 7.73
2020-03-16 6.97 6.3 6.6 6.54 549400.0 6.54
2020-03-13 7.0 6.68 6.88 7.0 584100.0 7.0
2020-03-12 7.0 5.5 6.84 6.51 683500.0 6.51
2020-03-11 7.3 7.07 7.12 7.16 339500.0 7.16
2020-03-10 7.73 7.25 7.73 7.39 545000.0 7.39
2020-03-09 7.5 7.15 7.3 7.34 573000.0 7.34
2020-03-06 7.76 7.37 7.56 7.71 296900.0 7.71
2020-03-05 7.91 7.45 7.71 7.87 404400.0 7.87
2020-03-04 8.23 7.76 8.06 8.05 172500.0 8.05
2020-03-03 8.59 7.81 8.18 7.89 278400.0 7.89
2020-03-02 8.32 7.91 8.25 8.31 221600.0 8.31
2020-02-28 8.26 7.41 7.49 8.25 441500.0 8.25
2020-02-27 8.82 8.35 8.55 8.36 265700.0 8.36
2020-02-26 8.97 8.74 8.95 8.78 184100.0 8.78
2020-02-25 9.42 8.87 9.42 8.88 255600.0 8.88
2020-02-24 9.6 9.42 9.46 9.52 264400.0 9.52
2020-02-21 10.14 9.87 10.0 10.03 157900.0 10.03
2020-02-20 10.16 9.86 9.9 10.11 147000.0 10.11
2020-02-19 10.12 9.87 10.05 9.99 196600.0 9.99
2020-02-18 10.19 9.98 10.15 10.03 168000.0 10.03