|
|
Closing price on 1/27/2022
|
|
| Open |
19.60 |
| High |
20.40 |
| Low |
19.30 |
| Volume |
5,029,400 |
| Split-adjusted Price |
13.05 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-0.30 / -1.52%
|
19.60
|
20.40
|
19.30
|
19.50
|
19.78
|
13.05
|
5,029,400
|
|
|
1/26/2022
|
-1.45 / -6.82%
|
21.40
|
21.50
|
19.80
|
19.80
|
20.38
|
13.25
|
11,562,000
|
|
|
1/25/2022
|
+0.10 / +0.47%
|
20.80
|
21.40
|
20.10
|
21.25
|
20.82
|
14.22
|
7,052,800
|
|
|
1/24/2022
|
-1.55 / -6.83%
|
22.20
|
22.40
|
21.15
|
21.15
|
21.55
|
14.16
|
7,735,400
|
|
|
1/21/2022
|
+0.35 / +1.57%
|
22.80
|
23.10
|
22.05
|
22.70
|
22.67
|
15.19
|
7,814,300
|
|
|
1/20/2022
|
+1.45 / +6.94%
|
21.20
|
22.35
|
21.00
|
22.35
|
21.83
|
14.96
|
4,779,700
|
|
|
1/19/2022
|
+0.30 / +1.46%
|
20.40
|
21.45
|
20.40
|
20.90
|
20.83
|
13.99
|
8,553,900
|
|
|
1/18/2022
|
-1.55 / -7.00%
|
22.00
|
22.10
|
20.60
|
20.60
|
21.29
|
13.79
|
9,533,000
|
|
|
1/17/2022
|
-1.65 / -6.93%
|
23.80
|
24.10
|
22.15
|
22.15
|
22.75
|
14.83
|
9,776,400
|
|
|
1/14/2022
|
+1.00 / +4.39%
|
22.00
|
24.20
|
22.00
|
23.80
|
23.38
|
15.93
|
10,690,400
|
|
|
1/13/2022
|
-1.60 / -6.56%
|
24.90
|
24.95
|
22.70
|
22.80
|
23.73
|
15.26
|
15,361,800
|
|
|
1/12/2022
|
-1.95 / -6.89%
|
27.85
|
28.40
|
26.35
|
26.35
|
26.71
|
16.33
|
25,635,900
|
|
|
1/11/2022
|
+0.30 / +1.07%
|
28.50
|
29.10
|
28.00
|
28.30
|
28.60
|
17.54
|
16,705,300
|
|
|
1/10/2022
|
-0.50 / -1.75%
|
28.50
|
30.45
|
27.70
|
28.00
|
29.36
|
17.35
|
24,750,500
|
|
|
1/7/2022
|
-0.50 / -1.72%
|
29.30
|
29.40
|
28.50
|
28.50
|
28.94
|
17.66
|
11,140,800
|
|
|
1/6/2022
|
+0.70 / +2.47%
|
28.00
|
29.40
|
27.90
|
29.00
|
28.68
|
17.97
|
16,472,400
|
|
|
1/5/2022
|
+0.20 / +0.71%
|
28.50
|
29.30
|
28.15
|
28.30
|
28.64
|
17.54
|
12,340,700
|
|
|
1/4/2022
|
+0.65 / +2.37%
|
27.80
|
28.95
|
27.40
|
28.10
|
28.33
|
17.41
|
10,533,500
|
|
|
12/31/2021
|
-0.70 / -2.49%
|
28.15
|
28.50
|
27.20
|
27.45
|
27.78
|
17.01
|
12,983,100
|
|
|
12/30/2021
|
-0.35 / -1.23%
|
28.05
|
29.20
|
28.00
|
28.15
|
28.52
|
17.45
|
11,050,700
|
|
|
12/29/2021
|
-0.85 / -2.90%
|
29.35
|
29.45
|
28.50
|
28.50
|
28.89
|
17.66
|
9,407,300
|
|
|
12/28/2021
|
-0.20 / -0.68%
|
30.30
|
30.40
|
28.65
|
29.35
|
29.71
|
18.19
|
12,665,600
|
|
|
12/27/2021
|
+1.90 / +6.87%
|
27.70
|
29.55
|
26.90
|
29.55
|
28.18
|
18.31
|
18,229,300
|
|
|
12/24/2021
|
-0.20 / -0.72%
|
27.70
|
28.90
|
26.60
|
27.65
|
27.76
|
17.14
|
14,402,400
|
|
|
12/23/2021
|
-0.35 / -1.24%
|
28.25
|
28.90
|
27.05
|
27.85
|
28.05
|
17.26
|
22,117,400
|
|
|
12/22/2021
|
+1.80 / +6.82%
|
27.40
|
28.20
|
27.15
|
28.20
|
28.02
|
17.48
|
22,469,500
|
|
|
12/21/2021
|
+1.70 / +6.88%
|
24.50
|
26.40
|
24.20
|
26.40
|
25.32
|
16.36
|
18,727,200
|
|
|
12/20/2021
|
-0.50 / -1.98%
|
25.00
|
25.60
|
24.35
|
24.70
|
24.91
|
15.31
|
15,361,200
|
|
|
12/17/2021
|
+0.10 / +0.40%
|
25.35
|
25.95
|
25.00
|
25.20
|
25.38
|
15.62
|
19,955,400
|
|
|
12/16/2021
|
+1.05 / +4.37%
|
24.40
|
25.45
|
24.00
|
25.10
|
24.83
|
15.56
|
18,511,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
144,600
|
66.00
|
-0.45%
|
|
|
|
CIG
|
28,000
|
9.09
|
-0.98%
|
|
|
|
CKG
|
16,200
|
11.40
|
0.00%
|
|
|
|
CRE
|
864,300
|
9.56
|
-0.62%
|
|
|
|
DLG
|
1,221,600
|
2.77
|
0.36%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
46,900
|
2.50
|
0.00%
|
|
|
|
DXS
|
1,153,500
|
10.25
|
-3.30%
|
|
|
|
FIR
|
751,900
|
7.99
|
-1.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|