|
|
Closing price on 8/30/2024
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
18.05 |
| Volume |
6,648,900 |
| Split-adjusted Price |
15.18 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2024
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.05
|
18.50
|
18.28
|
15.18
|
6,648,900
|
|
|
8/29/2024
|
-0.15 / -0.81%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.31
|
15.01
|
3,825,200
|
|
|
8/28/2024
|
-0.30 / -1.60%
|
18.85
|
18.85
|
18.00
|
18.45
|
18.37
|
15.14
|
8,647,300
|
|
|
8/27/2024
|
+0.35 / +1.90%
|
18.40
|
18.90
|
18.35
|
18.75
|
18.64
|
15.38
|
10,393,300
|
|
|
8/26/2024
|
-0.40 / -2.13%
|
19.05
|
19.10
|
18.40
|
18.40
|
18.74
|
15.09
|
6,309,700
|
|
|
8/23/2024
|
+0.20 / +1.08%
|
18.45
|
18.85
|
18.25
|
18.80
|
18.55
|
15.42
|
9,615,700
|
|
|
8/22/2024
|
0.00 / 0.00%
|
18.50
|
18.65
|
18.25
|
18.60
|
18.43
|
15.26
|
6,465,800
|
|
|
8/21/2024
|
+0.05 / +0.27%
|
18.50
|
18.65
|
18.15
|
18.60
|
18.43
|
15.26
|
9,978,800
|
|
|
8/20/2024
|
+0.50 / +2.77%
|
18.05
|
18.85
|
17.75
|
18.55
|
18.35
|
15.22
|
13,085,200
|
|
|
8/19/2024
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.90
|
18.05
|
18.05
|
14.81
|
8,028,800
|
|
|
8/16/2024
|
+1.10 / +6.45%
|
17.15
|
18.15
|
17.05
|
18.15
|
17.78
|
14.89
|
17,955,100
|
|
|
8/15/2024
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.85
|
17.05
|
17.06
|
13.99
|
8,633,300
|
|
|
8/14/2024
|
+0.45 / +2.71%
|
16.60
|
17.20
|
16.45
|
17.05
|
16.90
|
13.99
|
13,766,600
|
|
|
8/13/2024
|
+0.55 / +3.43%
|
16.00
|
16.75
|
15.80
|
16.60
|
16.42
|
13.62
|
10,661,500
|
|
|
8/12/2024
|
-0.55 / -3.31%
|
16.50
|
16.70
|
15.90
|
16.05
|
16.14
|
13.17
|
12,728,100
|
|
|
8/9/2024
|
0.00 / 0.00%
|
16.80
|
17.70
|
15.80
|
16.60
|
16.55
|
13.62
|
33,652,500
|
|
|
8/8/2024
|
-1.20 / -6.74%
|
17.50
|
17.90
|
16.60
|
16.60
|
17.00
|
13.62
|
21,107,900
|
|
|
8/7/2024
|
+0.40 / +2.30%
|
17.65
|
17.80
|
17.05
|
17.80
|
17.43
|
14.60
|
9,061,800
|
|
|
8/6/2024
|
+1.10 / +6.75%
|
16.90
|
17.40
|
16.35
|
17.40
|
16.91
|
14.27
|
12,976,400
|
|
|
8/5/2024
|
-1.15 / -6.59%
|
17.10
|
17.30
|
16.25
|
16.30
|
16.61
|
13.37
|
13,796,200
|
|
|
8/2/2024
|
+0.60 / +3.56%
|
16.50
|
17.70
|
16.45
|
17.45
|
17.02
|
14.31
|
10,483,000
|
|
|
8/1/2024
|
-1.25 / -6.91%
|
18.10
|
18.15
|
16.85
|
16.85
|
17.24
|
13.82
|
22,155,800
|
|
|
7/31/2024
|
-0.30 / -1.63%
|
18.45
|
18.75
|
17.85
|
18.10
|
18.28
|
14.85
|
6,238,200
|
|
|
7/30/2024
|
-0.20 / -1.08%
|
18.70
|
18.70
|
18.00
|
18.40
|
18.35
|
15.09
|
7,138,600
|
|
|
7/29/2024
|
+0.70 / +3.91%
|
18.20
|
18.70
|
17.90
|
18.60
|
18.36
|
15.26
|
10,116,100
|
|
|
7/26/2024
|
+0.15 / +0.85%
|
17.80
|
17.95
|
17.50
|
17.90
|
17.74
|
14.68
|
5,364,600
|
|
|
7/25/2024
|
-0.05 / -0.28%
|
17.70
|
17.75
|
17.35
|
17.75
|
17.54
|
14.56
|
5,508,400
|
|
|
7/24/2024
|
+0.60 / +3.49%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.41
|
14.60
|
11,379,600
|
|
|
7/23/2024
|
-0.80 / -4.44%
|
18.10
|
18.40
|
17.20
|
17.20
|
17.61
|
14.11
|
12,741,600
|
|
|
7/22/2024
|
-0.70 / -3.74%
|
18.50
|
18.70
|
17.45
|
18.00
|
18.04
|
14.77
|
15,572,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
226,800
|
66.60
|
0.30%
|
|
|
|
CIG
|
38,700
|
9.17
|
-0.33%
|
|
|
|
CKG
|
36,000
|
11.40
|
-0.44%
|
|
|
|
CRE
|
684,300
|
9.70
|
1.04%
|
|
|
|
DLG
|
956,100
|
2.71
|
-0.37%
|
|
|
|
DLR
|
16,300
|
15.90
|
-14.52%
|
|
|
|
DTI
|
5,000
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,530,300
|
10.00
|
0.00%
|
|
|
|
FIR
|
292,400
|
8.26
|
1.72%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|