|
|
Closing price on 8/19/2024
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
17.90 |
| Volume |
8,028,800 |
| Split-adjusted Price |
18.05 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.90
|
18.05
|
18.05
|
18.05
|
8,028,800
|
|
|
8/16/2024
|
+1.10 / +6.45%
|
17.15
|
18.15
|
17.05
|
18.15
|
17.78
|
18.15
|
17,955,100
|
|
|
8/15/2024
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.85
|
17.05
|
17.06
|
17.05
|
8,633,300
|
|
|
8/14/2024
|
+0.45 / +2.71%
|
16.60
|
17.20
|
16.45
|
17.05
|
16.90
|
17.05
|
13,766,600
|
|
|
8/13/2024
|
+0.55 / +3.43%
|
16.00
|
16.75
|
15.80
|
16.60
|
16.42
|
16.60
|
10,661,500
|
|
|
8/12/2024
|
-0.55 / -3.31%
|
16.50
|
16.70
|
15.90
|
16.05
|
16.14
|
16.05
|
12,728,100
|
|
|
8/9/2024
|
0.00 / 0.00%
|
16.80
|
17.70
|
15.80
|
16.60
|
16.55
|
16.60
|
33,652,500
|
|
|
8/8/2024
|
-1.20 / -6.74%
|
17.50
|
17.90
|
16.60
|
16.60
|
17.00
|
16.60
|
21,107,900
|
|
|
8/7/2024
|
+0.40 / +2.30%
|
17.65
|
17.80
|
17.05
|
17.80
|
17.43
|
17.80
|
9,061,800
|
|
|
8/6/2024
|
+1.10 / +6.75%
|
16.90
|
17.40
|
16.35
|
17.40
|
16.91
|
17.40
|
12,976,400
|
|
|
8/5/2024
|
-1.15 / -6.59%
|
17.10
|
17.30
|
16.25
|
16.30
|
16.61
|
16.30
|
13,796,200
|
|
|
8/2/2024
|
+0.60 / +3.56%
|
16.50
|
17.70
|
16.45
|
17.45
|
17.02
|
17.45
|
10,483,000
|
|
|
8/1/2024
|
-1.25 / -6.91%
|
18.10
|
18.15
|
16.85
|
16.85
|
17.24
|
16.85
|
22,155,800
|
|
|
7/31/2024
|
-0.30 / -1.63%
|
18.45
|
18.75
|
17.85
|
18.10
|
18.28
|
18.10
|
6,238,200
|
|
|
7/30/2024
|
-0.20 / -1.08%
|
18.70
|
18.70
|
18.00
|
18.40
|
18.35
|
18.40
|
7,138,600
|
|
|
7/29/2024
|
+0.70 / +3.91%
|
18.20
|
18.70
|
17.90
|
18.60
|
18.36
|
18.60
|
10,116,100
|
|
|
7/26/2024
|
+0.15 / +0.85%
|
17.80
|
17.95
|
17.50
|
17.90
|
17.74
|
17.90
|
5,364,600
|
|
|
7/25/2024
|
-0.05 / -0.28%
|
17.70
|
17.75
|
17.35
|
17.75
|
17.54
|
17.75
|
5,508,400
|
|
|
7/24/2024
|
+0.60 / +3.49%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.41
|
17.80
|
11,379,600
|
|
|
7/23/2024
|
-0.80 / -4.44%
|
18.10
|
18.40
|
17.20
|
17.20
|
17.61
|
17.20
|
12,741,600
|
|
|
7/22/2024
|
-0.70 / -3.74%
|
18.50
|
18.70
|
17.45
|
18.00
|
18.04
|
18.00
|
15,572,200
|
|
|
7/19/2024
|
-0.75 / -3.86%
|
19.45
|
19.45
|
18.60
|
18.70
|
18.91
|
18.70
|
8,520,300
|
|
|
7/18/2024
|
+0.45 / +2.37%
|
19.00
|
19.45
|
18.55
|
19.45
|
18.87
|
19.45
|
12,223,200
|
|
|
7/17/2024
|
-1.40 / -6.86%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.54
|
19.00
|
23,220,900
|
|
|
7/16/2024
|
-0.20 / -0.97%
|
20.85
|
21.00
|
20.35
|
20.40
|
20.68
|
20.40
|
8,465,300
|
|
|
7/15/2024
|
+0.10 / +0.49%
|
20.55
|
20.85
|
20.40
|
20.60
|
20.58
|
20.60
|
5,384,200
|
|
|
7/12/2024
|
+0.20 / +0.99%
|
20.50
|
20.55
|
20.10
|
20.50
|
20.30
|
20.50
|
6,621,200
|
|
|
7/11/2024
|
-0.15 / -0.73%
|
20.75
|
21.20
|
20.30
|
20.30
|
20.72
|
20.30
|
11,806,200
|
|
|
7/10/2024
|
+0.15 / +0.74%
|
20.40
|
21.05
|
19.95
|
20.45
|
20.42
|
20.45
|
13,677,600
|
|
|
7/9/2024
|
+0.40 / +2.01%
|
20.00
|
20.60
|
19.95
|
20.30
|
20.28
|
20.30
|
11,863,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
686,500
|
69.30
|
2.06%
|
|
|
|
CIG
|
376,000
|
7.92
|
-2.22%
|
|
|
|
CKG
|
5,100
|
22.90
|
0.66%
|
|
|
|
CRE
|
220,600
|
7.80
|
3.04%
|
|
|
|
DLG
|
1,584,300
|
2.04
|
1.49%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
95,700
|
2.30
|
9.52%
|
|
|
|
DXS
|
4,553,700
|
7.30
|
1.39%
|
|
|
|
FIR
|
290,300
|
6.00
|
1.35%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|