|
|
Closing price on 12/4/2024
|
|
| Open |
15.45 |
| High |
15.60 |
| Low |
15.25 |
| Volume |
4,973,300 |
| Split-adjusted Price |
12.55 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
-0.20 / -1.29%
|
15.45
|
15.60
|
15.25
|
15.30
|
15.41
|
12.55
|
4,973,300
|
|
|
12/3/2024
|
-0.10 / -0.64%
|
15.65
|
15.80
|
15.50
|
15.50
|
15.63
|
12.72
|
4,233,000
|
|
|
12/2/2024
|
0.00 / 0.00%
|
15.60
|
15.95
|
15.45
|
15.60
|
15.72
|
12.80
|
5,150,596
|
|
|
11/29/2024
|
-0.05 / -0.32%
|
15.55
|
15.70
|
15.45
|
15.60
|
15.54
|
12.80
|
3,922,300
|
|
|
11/28/2024
|
+0.05 / +0.32%
|
15.80
|
15.85
|
15.50
|
15.65
|
15.64
|
12.84
|
3,951,900
|
|
|
11/27/2024
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.45
|
15.60
|
15.56
|
12.80
|
2,251,300
|
|
|
11/26/2024
|
+0.40 / +2.62%
|
15.35
|
16.15
|
15.30
|
15.65
|
15.79
|
12.84
|
7,545,600
|
|
|
11/25/2024
|
-0.25 / -1.61%
|
15.40
|
15.50
|
15.25
|
15.25
|
15.35
|
12.51
|
4,249,800
|
|
|
11/22/2024
|
-0.25 / -1.59%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.43
|
12.72
|
6,173,400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.45
|
15.75
|
15.60
|
12.92
|
3,434,900
|
|
|
11/20/2024
|
+0.55 / +3.62%
|
15.15
|
16.00
|
14.95
|
15.75
|
15.62
|
12.92
|
10,557,600
|
|
|
11/19/2024
|
+0.05 / +0.33%
|
15.30
|
15.45
|
15.05
|
15.20
|
15.23
|
12.47
|
5,261,000
|
|
|
11/18/2024
|
+0.95 / +6.69%
|
14.20
|
15.15
|
14.15
|
15.15
|
14.77
|
12.43
|
7,267,200
|
|
|
11/15/2024
|
-0.30 / -2.07%
|
14.40
|
14.50
|
14.00
|
14.20
|
14.23
|
11.65
|
7,669,600
|
|
|
11/14/2024
|
-0.45 / -3.01%
|
14.95
|
15.05
|
14.50
|
14.50
|
14.78
|
11.89
|
3,548,400
|
|
|
11/13/2024
|
-0.15 / -0.99%
|
15.05
|
15.15
|
14.80
|
14.95
|
14.95
|
12.26
|
3,955,100
|
|
|
11/12/2024
|
-0.10 / -0.66%
|
15.25
|
15.50
|
15.10
|
15.10
|
15.23
|
12.39
|
3,857,000
|
|
|
11/11/2024
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.17
|
12.47
|
5,191,100
|
|
|
11/8/2024
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.25
|
15.50
|
15.40
|
12.72
|
3,400,200
|
|
|
11/7/2024
|
0.00 / 0.00%
|
15.55
|
15.85
|
15.45
|
15.50
|
15.60
|
12.72
|
4,196,600
|
|
|
11/6/2024
|
+0.20 / +1.31%
|
15.45
|
15.50
|
15.30
|
15.50
|
15.39
|
12.72
|
3,250,100
|
|
|
11/5/2024
|
+0.05 / +0.33%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
12.55
|
2,925,300
|
|
|
11/4/2024
|
-0.55 / -3.48%
|
15.50
|
15.75
|
15.05
|
15.25
|
15.37
|
12.51
|
7,069,000
|
|
|
11/1/2024
|
-0.35 / -2.17%
|
16.05
|
16.10
|
15.70
|
15.80
|
15.89
|
12.96
|
4,020,100
|
|
|
10/31/2024
|
+0.05 / +0.31%
|
16.10
|
16.35
|
16.00
|
16.15
|
16.15
|
13.25
|
3,496,900
|
|
|
10/30/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.05
|
16.10
|
16.13
|
13.21
|
3,210,400
|
|
|
10/29/2024
|
+0.40 / +2.55%
|
15.80
|
16.40
|
15.80
|
16.10
|
16.14
|
13.21
|
7,228,600
|
|
|
10/28/2024
|
+0.10 / +0.64%
|
15.70
|
15.75
|
15.55
|
15.70
|
15.65
|
12.88
|
2,346,600
|
|
|
10/25/2024
|
-0.15 / -0.95%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.65
|
12.80
|
3,642,100
|
|
|
10/24/2024
|
-0.10 / -0.63%
|
15.85
|
15.85
|
15.55
|
15.75
|
15.71
|
12.92
|
2,682,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
237,500
|
65.20
|
-1.06%
|
|
|
|
CIG
|
6,100
|
9.01
|
-1.21%
|
|
|
|
CKG
|
24,400
|
11.20
|
0.00%
|
|
|
|
CRE
|
280,400
|
9.12
|
-0.87%
|
|
|
|
DLG
|
3,616,000
|
2.92
|
4.29%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
31,800
|
2.50
|
0.00%
|
|
|
|
DXS
|
1,273,600
|
9.75
|
-1.02%
|
|
|
|
FIR
|
239,000
|
8.11
|
0.50%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|