|
|
Closing price on 2/19/2025
|
|
| Open |
15.90 |
| High |
16.85 |
| Low |
15.75 |
| Volume |
21,702,600 |
| Split-adjusted Price |
16.85 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+1.10 / +6.98%
|
15.90
|
16.85
|
15.75
|
16.85
|
16.57
|
16.85
|
21,702,600
|
|
|
2/18/2025
|
+0.30 / +1.94%
|
15.40
|
15.90
|
15.40
|
15.75
|
15.71
|
15.75
|
6,339,500
|
|
|
2/17/2025
|
0.00 / 0.00%
|
15.50
|
15.65
|
15.35
|
15.45
|
15.48
|
15.45
|
2,925,100
|
|
|
2/14/2025
|
+0.05 / +0.32%
|
15.55
|
15.75
|
15.45
|
15.45
|
15.59
|
15.45
|
4,346,500
|
|
|
2/13/2025
|
+0.20 / +1.32%
|
15.15
|
15.40
|
15.15
|
15.40
|
15.29
|
15.40
|
4,158,300
|
|
|
2/12/2025
|
-0.15 / -0.98%
|
15.35
|
15.45
|
15.20
|
15.20
|
15.30
|
15.20
|
1,597,800
|
|
|
2/11/2025
|
+0.25 / +1.66%
|
15.15
|
15.50
|
15.10
|
15.35
|
15.31
|
15.35
|
4,274,000
|
|
|
2/10/2025
|
-0.20 / -1.31%
|
15.20
|
15.25
|
15.05
|
15.10
|
15.13
|
15.10
|
5,399,000
|
|
|
2/7/2025
|
-0.15 / -0.97%
|
15.50
|
15.55
|
15.25
|
15.30
|
15.37
|
15.30
|
6,661,400
|
|
|
2/6/2025
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.30
|
15.45
|
15.45
|
15.45
|
3,249,300
|
|
|
2/5/2025
|
+0.15 / +0.97%
|
15.50
|
15.85
|
15.50
|
15.65
|
15.69
|
15.65
|
5,461,800
|
|
|
2/4/2025
|
+0.30 / +1.97%
|
15.15
|
15.55
|
15.10
|
15.50
|
15.32
|
15.50
|
5,120,200
|
|
|
2/3/2025
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.85
|
15.20
|
15.04
|
15.20
|
2,801,400
|
|
|
1/24/2025
|
+0.80 / +5.56%
|
14.45
|
15.25
|
14.40
|
15.20
|
14.82
|
15.20
|
5,564,600
|
|
|
1/23/2025
|
+0.40 / +2.86%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.27
|
14.40
|
3,350,600
|
|
|
1/22/2025
|
-0.10 / -0.71%
|
14.15
|
14.20
|
14.00
|
14.00
|
14.06
|
14.00
|
2,543,200
|
|
|
1/21/2025
|
+0.10 / +0.71%
|
14.10
|
14.25
|
13.95
|
14.10
|
14.06
|
14.10
|
2,448,173
|
|
|
1/20/2025
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.09
|
14.00
|
1,089,800
|
|
|
1/17/2025
|
+0.40 / +2.90%
|
13.85
|
14.25
|
13.75
|
14.20
|
14.10
|
14.20
|
3,710,077
|
|
|
1/16/2025
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.75
|
13.80
|
13.97
|
13.80
|
1,819,600
|
|
|
1/15/2025
|
+0.25 / +1.83%
|
13.75
|
13.95
|
13.75
|
13.90
|
13.83
|
13.90
|
1,635,800
|
|
|
1/14/2025
|
-0.25 / -1.80%
|
13.85
|
13.90
|
13.65
|
13.65
|
13.74
|
13.65
|
1,265,500
|
|
|
1/13/2025
|
+0.40 / +2.96%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.61
|
13.90
|
3,689,600
|
|
|
1/10/2025
|
-0.60 / -4.26%
|
14.15
|
14.20
|
13.50
|
13.50
|
13.85
|
13.50
|
2,955,200
|
|
|
1/9/2025
|
-0.25 / -1.74%
|
14.40
|
14.45
|
14.10
|
14.10
|
14.22
|
14.10
|
1,483,400
|
|
|
1/8/2025
|
+0.25 / +1.77%
|
14.10
|
14.45
|
13.90
|
14.35
|
14.17
|
14.35
|
2,984,101
|
|
|
1/7/2025
|
-0.20 / -1.40%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.18
|
14.10
|
3,499,001
|
|
|
1/6/2025
|
-0.50 / -3.38%
|
14.80
|
14.90
|
14.10
|
14.30
|
14.50
|
14.30
|
3,997,200
|
|
|
1/3/2025
|
-0.35 / -2.31%
|
15.15
|
15.15
|
14.80
|
14.80
|
14.97
|
14.80
|
3,213,900
|
|
|
1/2/2025
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.10
|
15.15
|
15.16
|
15.15
|
1,711,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
494,200
|
71.30
|
2.59%
|
|
|
|
CIG
|
330,200
|
8.43
|
0.24%
|
|
|
|
CKG
|
36,700
|
21.15
|
-1.63%
|
|
|
|
CRE
|
221,200
|
7.21
|
1.98%
|
|
|
|
DLG
|
2,861,100
|
2.00
|
0.00%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
91,300
|
2.50
|
4.17%
|
|
|
|
DXS
|
2,211,400
|
7.11
|
2.45%
|
|
|
|
FIR
|
99,200
|
6.66
|
-1.62%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|