|
|
Closing price on 5/29/2024
|
|
| Open |
19.40 |
| High |
20.45 |
| Low |
19.25 |
| Volume |
18,944,300 |
| Split-adjusted Price |
19.80 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+0.40 / +2.06%
|
19.40
|
20.45
|
19.25
|
19.80
|
19.97
|
19.80
|
18,944,300
|
|
|
5/28/2024
|
+0.25 / +1.31%
|
19.40
|
19.45
|
19.10
|
19.40
|
19.27
|
19.40
|
9,463,100
|
|
|
5/27/2024
|
+0.75 / +4.08%
|
18.40
|
19.25
|
18.35
|
19.15
|
18.90
|
19.15
|
12,958,900
|
|
|
5/24/2024
|
-1.20 / -6.12%
|
19.45
|
19.55
|
18.25
|
18.40
|
18.87
|
18.40
|
25,811,800
|
|
|
5/23/2024
|
+0.30 / +1.55%
|
19.20
|
19.65
|
19.15
|
19.60
|
19.38
|
19.60
|
11,740,700
|
|
|
5/22/2024
|
-0.55 / -2.77%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.54
|
19.30
|
15,375,000
|
|
|
5/21/2024
|
+0.85 / +4.47%
|
19.00
|
20.00
|
18.70
|
19.85
|
19.18
|
19.85
|
18,261,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
156,700
|
69.70
|
0.58%
|
|
|
|
CIG
|
465,600
|
8.43
|
6.44%
|
|
|
|
CKG
|
12,000
|
22.80
|
-0.44%
|
|
|
|
CRE
|
237,500
|
7.78
|
-0.26%
|
|
|
|
DLG
|
2,203,300
|
2.10
|
2.94%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
84,700
|
2.40
|
9.09%
|
|
|
|
DXS
|
1,746,500
|
7.29
|
-0.14%
|
|
|
|
FIR
|
117,400
|
5.95
|
-0.83%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|