|
|
Closing price on 5/20/2024
|
|
| Open |
19.50 |
| High |
20.15 |
| Low |
19.00 |
| Volume |
18,439,000 |
| Split-adjusted Price |
19.00 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
0.00 / 0.00%
|
19.50
|
20.15
|
19.00
|
19.00
|
19.56
|
19.00
|
18,439,000
|
|
|
5/17/2024
|
+0.35 / +1.88%
|
18.75
|
19.20
|
18.55
|
19.00
|
18.94
|
19.00
|
9,818,200
|
|
|
5/16/2024
|
-0.05 / -0.27%
|
19.10
|
19.10
|
18.55
|
18.65
|
18.84
|
18.65
|
13,378,100
|
|
|
5/15/2024
|
+0.35 / +1.91%
|
18.40
|
19.00
|
18.30
|
18.70
|
18.68
|
18.70
|
11,555,900
|
|
|
5/14/2024
|
+0.15 / +0.82%
|
18.30
|
18.70
|
18.15
|
18.35
|
18.33
|
18.35
|
9,217,400
|
|
|
5/13/2024
|
-0.40 / -2.15%
|
18.80
|
18.85
|
17.80
|
18.20
|
18.23
|
18.20
|
12,594,600
|
|
|
5/10/2024
|
+0.40 / +2.20%
|
18.20
|
19.30
|
18.15
|
18.60
|
18.72
|
18.60
|
15,894,500
|
|
|
5/9/2024
|
-0.15 / -0.82%
|
18.40
|
18.50
|
17.95
|
18.20
|
18.18
|
18.20
|
13,169,300
|
|
|
5/8/2024
|
+0.30 / +1.66%
|
17.90
|
18.75
|
17.75
|
18.35
|
18.27
|
18.35
|
19,327,800
|
|
|
5/7/2024
|
+0.70 / +4.03%
|
17.75
|
18.45
|
17.60
|
18.05
|
18.02
|
18.05
|
17,191,000
|
|
|
5/6/2024
|
+1.10 / +6.77%
|
16.35
|
17.35
|
16.20
|
17.35
|
17.06
|
17.35
|
15,360,800
|
|
|
5/3/2024
|
-0.05 / -0.31%
|
16.40
|
16.45
|
16.05
|
16.25
|
16.24
|
16.25
|
12,796,200
|
|
|
5/2/2024
|
+0.30 / +1.88%
|
16.50
|
16.65
|
16.15
|
16.30
|
16.37
|
16.30
|
13,423,400
|
|
|
4/26/2024
|
+0.20 / +1.27%
|
15.60
|
16.30
|
15.60
|
16.00
|
15.96
|
16.00
|
11,171,300
|
|
|
4/25/2024
|
+0.25 / +1.61%
|
15.60
|
15.95
|
15.45
|
15.80
|
15.74
|
15.80
|
14,603,400
|
|
|
4/24/2024
|
+1.00 / +6.87%
|
14.85
|
15.55
|
14.65
|
15.55
|
15.19
|
15.55
|
17,167,100
|
|
|
4/23/2024
|
-0.65 / -4.28%
|
15.30
|
15.30
|
14.45
|
14.55
|
14.80
|
14.55
|
12,192,700
|
|
|
4/22/2024
|
+0.35 / +2.36%
|
15.20
|
15.40
|
14.95
|
15.20
|
15.14
|
15.20
|
11,187,700
|
|
|
4/19/2024
|
-0.75 / -4.81%
|
15.25
|
15.55
|
14.60
|
14.85
|
15.03
|
14.85
|
24,555,200
|
|
|
4/17/2024
|
-0.20 / -1.27%
|
15.95
|
16.25
|
15.35
|
15.60
|
15.81
|
15.60
|
17,313,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|