|
|
Closing price on 5/27/2021
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.00 |
| Volume |
6,696,200 |
| Split-adjusted Price |
14.50 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.90 / -3.91%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.35
|
14.50
|
6,696,200
|
|
|
5/26/2021
|
-0.50 / -2.13%
|
23.20
|
23.25
|
22.85
|
23.00
|
23.06
|
15.09
|
4,913,400
|
|
|
5/25/2021
|
0.00 / 0.00%
|
23.20
|
23.55
|
23.05
|
23.50
|
23.23
|
15.42
|
6,501,600
|
|
|
5/24/2021
|
+1.00 / +4.44%
|
22.60
|
23.50
|
22.35
|
23.50
|
22.78
|
15.42
|
11,972,200
|
|
|
5/21/2021
|
+0.55 / +2.51%
|
21.90
|
22.50
|
21.55
|
22.50
|
21.94
|
14.76
|
6,031,200
|
|
|
5/20/2021
|
+0.10 / +0.46%
|
21.85
|
21.95
|
21.30
|
21.95
|
21.60
|
14.40
|
7,702,200
|
|
|
5/19/2021
|
-0.35 / -1.58%
|
22.20
|
22.30
|
21.80
|
21.85
|
21.97
|
14.33
|
5,375,500
|
|
|
5/18/2021
|
-0.70 / -3.06%
|
22.75
|
22.75
|
22.20
|
22.20
|
22.20
|
14.56
|
3,444,400
|
|
|
5/17/2021
|
+0.40 / +1.78%
|
23.00
|
23.10
|
22.40
|
22.90
|
22.40
|
15.02
|
6,798,500
|
|
|
5/14/2021
|
+0.50 / +2.27%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.23
|
14.76
|
4,772,300
|
|
|
5/13/2021
|
-0.30 / -1.35%
|
22.35
|
22.75
|
22.00
|
22.00
|
22.42
|
14.43
|
5,250,600
|
|
|
5/12/2021
|
+0.20 / +0.90%
|
22.10
|
22.40
|
22.05
|
22.30
|
22.20
|
14.63
|
2,713,900
|
|
|
5/11/2021
|
+0.25 / +1.14%
|
22.00
|
22.60
|
22.00
|
22.10
|
22.31
|
14.50
|
4,534,500
|
|
|
5/10/2021
|
-0.05 / -0.23%
|
21.60
|
22.30
|
21.50
|
21.85
|
21.82
|
14.33
|
4,475,900
|
|
|
5/7/2021
|
-0.80 / -3.52%
|
22.60
|
22.65
|
21.80
|
21.90
|
22.15
|
14.37
|
5,665,500
|
|
|
5/6/2021
|
+0.20 / +0.89%
|
22.95
|
23.50
|
22.70
|
22.70
|
23.06
|
14.89
|
6,403,700
|
|
|
5/5/2021
|
-0.05 / -0.22%
|
22.80
|
22.95
|
22.50
|
22.50
|
22.64
|
14.76
|
3,480,600
|
|
|
5/4/2021
|
+0.85 / +3.92%
|
21.35
|
22.95
|
21.10
|
22.55
|
22.17
|
14.79
|
5,824,300
|
|
|
4/29/2021
|
-0.30 / -1.36%
|
22.20
|
22.20
|
21.70
|
21.70
|
21.94
|
14.24
|
3,798,700
|
|
|
4/28/2021
|
+0.25 / +1.15%
|
21.75
|
22.25
|
21.70
|
22.00
|
21.97
|
14.43
|
3,095,800
|
|
|
4/27/2021
|
+0.25 / +1.16%
|
21.50
|
22.10
|
21.20
|
21.75
|
21.65
|
14.27
|
3,400,000
|
|
|
4/26/2021
|
-0.80 / -3.59%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.84
|
14.10
|
4,586,400
|
|
|
4/23/2021
|
+0.80 / +3.72%
|
21.50
|
22.40
|
21.30
|
22.30
|
21.75
|
14.63
|
7,949,700
|
|
|
4/22/2021
|
-1.25 / -5.49%
|
22.50
|
22.85
|
21.50
|
21.50
|
22.25
|
14.10
|
6,153,900
|
|
|
4/20/2021
|
-0.60 / -2.57%
|
23.50
|
23.55
|
22.75
|
22.75
|
23.16
|
14.92
|
4,829,600
|
|
|
4/19/2021
|
+0.40 / +1.74%
|
22.90
|
23.70
|
22.65
|
23.35
|
23.12
|
15.32
|
6,941,800
|
|
|
4/16/2021
|
-1.00 / -4.18%
|
23.90
|
23.90
|
22.65
|
22.95
|
23.19
|
15.06
|
9,160,500
|
|
|
4/15/2021
|
-0.55 / -2.24%
|
24.50
|
25.10
|
23.95
|
23.95
|
24.36
|
15.71
|
6,236,200
|
|
|
4/14/2021
|
-0.10 / -0.41%
|
24.10
|
24.90
|
23.90
|
24.50
|
24.31
|
16.07
|
6,823,100
|
|
|
4/13/2021
|
-1.30 / -5.02%
|
25.80
|
25.80
|
24.40
|
24.60
|
25.08
|
16.14
|
10,375,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
233,500
|
69.80
|
0.00%
|
|
|
|
CIG
|
259,300
|
8.23
|
-2.83%
|
|
|
|
CKG
|
3,100
|
22.65
|
-0.66%
|
|
|
|
CRE
|
90,100
|
7.75
|
0.00%
|
|
|
|
DLG
|
1,308,100
|
2.03
|
-4.69%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
68,000
|
2.20
|
-4.35%
|
|
|
|
DXS
|
1,506,600
|
7.07
|
-1.26%
|
|
|
|
FIR
|
42,200
|
5.96
|
-2.30%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|