|
|
Closing price on 4/16/2024
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
30,248,900 |
| Split-adjusted Price |
15.80 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2024
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.00
|
15.80
|
15.37
|
15.80
|
30,248,900
|
|
|
4/15/2024
|
-1.15 / -6.74%
|
17.00
|
17.15
|
15.90
|
15.90
|
16.43
|
15.90
|
25,287,100
|
|
|
4/12/2024
|
+0.05 / +0.29%
|
17.15
|
17.30
|
16.85
|
17.05
|
17.06
|
17.05
|
9,302,400
|
|
|
4/11/2024
|
+0.95 / +5.92%
|
15.85
|
17.15
|
15.75
|
17.00
|
16.60
|
17.00
|
22,648,200
|
|
|
4/10/2024
|
-0.10 / -0.62%
|
16.25
|
16.70
|
16.05
|
16.05
|
16.31
|
16.05
|
8,635,200
|
|
|
4/9/2024
|
-0.05 / -0.31%
|
16.20
|
16.30
|
15.60
|
16.15
|
15.90
|
16.15
|
17,157,400
|
|
|
4/8/2024
|
-0.30 / -1.82%
|
16.50
|
16.55
|
16.20
|
16.20
|
16.36
|
16.20
|
8,857,600
|
|
|
4/5/2024
|
+0.05 / +0.30%
|
16.25
|
16.90
|
16.10
|
16.50
|
16.63
|
16.50
|
14,080,700
|
|
|
4/4/2024
|
+0.75 / +4.78%
|
15.70
|
16.75
|
15.40
|
16.45
|
16.02
|
16.45
|
21,851,100
|
|
|
4/3/2024
|
-0.40 / -2.48%
|
16.15
|
16.20
|
15.65
|
15.70
|
15.96
|
15.70
|
12,821,100
|
|
|
4/2/2024
|
+0.15 / +0.94%
|
15.90
|
16.20
|
15.60
|
16.10
|
16.01
|
16.10
|
10,429,700
|
|
|
4/1/2024
|
+0.25 / +1.59%
|
15.55
|
16.10
|
15.55
|
15.95
|
15.91
|
15.95
|
11,830,800
|
|
|
3/29/2024
|
+0.50 / +3.29%
|
15.10
|
15.90
|
15.10
|
15.70
|
15.49
|
15.70
|
11,893,800
|
|
|
3/28/2024
|
-0.25 / -1.62%
|
15.45
|
15.60
|
15.15
|
15.20
|
15.34
|
15.20
|
12,570,300
|
|
|
3/27/2024
|
+0.05 / +0.32%
|
15.70
|
15.70
|
15.30
|
15.45
|
15.49
|
15.45
|
9,959,300
|
|
|
3/26/2024
|
+0.70 / +4.76%
|
14.60
|
15.45
|
14.60
|
15.40
|
15.17
|
15.40
|
13,785,000
|
|
|
3/25/2024
|
-0.20 / -1.34%
|
15.05
|
15.35
|
14.65
|
14.70
|
14.95
|
14.70
|
15,099,500
|
|
|
3/22/2024
|
-0.10 / -0.67%
|
15.15
|
15.20
|
14.75
|
14.90
|
14.94
|
14.90
|
16,593,900
|
|
|
3/21/2024
|
+0.05 / +0.33%
|
15.10
|
15.30
|
14.70
|
15.00
|
15.00
|
15.00
|
21,653,300
|
|
|
3/20/2024
|
+0.80 / +5.65%
|
14.20
|
14.95
|
14.05
|
14.95
|
14.50
|
14.95
|
21,913,100
|
|
|
3/19/2024
|
-0.05 / -0.35%
|
14.70
|
14.70
|
14.15
|
14.15
|
14.43
|
14.15
|
14,016,000
|
|
|
3/18/2024
|
+0.90 / +6.77%
|
13.50
|
14.20
|
13.40
|
14.20
|
13.88
|
14.20
|
45,506,300
|
|
|
3/15/2024
|
+0.20 / +1.53%
|
13.10
|
13.65
|
13.05
|
13.30
|
13.43
|
13.30
|
16,272,800
|
|
|
3/14/2024
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.95
|
13.10
|
13.13
|
13.10
|
9,058,800
|
|
|
3/13/2024
|
+0.30 / +2.34%
|
12.85
|
13.10
|
12.80
|
13.10
|
12.96
|
13.10
|
5,639,000
|
|
|
3/12/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.78
|
12.80
|
6,520,400
|
|
|
3/11/2024
|
-0.10 / -0.78%
|
12.90
|
13.05
|
12.70
|
12.80
|
12.88
|
12.80
|
5,578,500
|
|
|
3/8/2024
|
-0.20 / -1.53%
|
13.25
|
13.25
|
12.85
|
12.90
|
12.98
|
12.90
|
10,674,300
|
|
|
3/7/2024
|
0.00 / 0.00%
|
13.15
|
13.25
|
13.00
|
13.10
|
13.10
|
13.10
|
8,555,900
|
|
|
3/6/2024
|
-0.35 / -2.60%
|
13.50
|
13.50
|
13.05
|
13.10
|
13.21
|
13.10
|
8,057,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
791,000
|
55.60
|
-2.11%
|
|
|
|
CIG
|
115,800
|
4.69
|
-6.76%
|
|
|
|
CKG
|
60,900
|
19.85
|
-0.50%
|
|
|
|
CRE
|
978,800
|
8.48
|
-2.64%
|
|
|
|
DLG
|
2,336,200
|
1.80
|
-1.10%
|
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
|
DTI
|
58,600
|
4.00
|
-2.44%
|
|
|
|
DXS
|
3,217,800
|
6.75
|
-5.99%
|
|
|
|
FIR
|
1,567,800
|
7.43
|
-6.89%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|