|
|
Closing price on 8/8/2025
|
|
| Open |
24.35 |
| High |
25.00 |
| Low |
23.70 |
| Volume |
14,638,200 |
| Split-adjusted Price |
24.80 |
There is no data on 8/9/2025. Display data on 8/8/2025 instead.
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.65 / +2.69%
|
24.35
|
25.00
|
23.70
|
24.80
|
24.33
|
24.80
|
14,638,200
|
|
|
8/7/2025
|
+0.35 / +1.47%
|
24.00
|
24.30
|
23.85
|
24.15
|
24.08
|
24.15
|
10,230,900
|
|
|
8/6/2025
|
+0.20 / +0.85%
|
23.80
|
24.30
|
23.30
|
23.80
|
23.59
|
23.80
|
7,799,500
|
|
|
8/5/2025
|
-0.30 / -1.26%
|
24.00
|
24.75
|
22.80
|
23.60
|
24.02
|
23.60
|
13,819,300
|
|
|
8/4/2025
|
+0.90 / +3.91%
|
22.65
|
23.90
|
22.60
|
23.90
|
23.51
|
23.90
|
6,486,800
|
|
|
8/1/2025
|
-0.95 / -3.97%
|
23.95
|
24.00
|
23.00
|
23.00
|
23.48
|
23.00
|
8,031,200
|
|
|
7/31/2025
|
+0.15 / +0.63%
|
24.40
|
24.40
|
22.85
|
23.95
|
23.58
|
23.95
|
12,936,500
|
|
|
7/30/2025
|
-0.80 / -3.25%
|
24.80
|
25.10
|
23.50
|
23.80
|
24.23
|
23.80
|
15,960,900
|
|
|
7/29/2025
|
-1.80 / -6.82%
|
26.50
|
26.50
|
24.60
|
24.60
|
24.96
|
24.60
|
21,247,200
|
|
|
7/28/2025
|
+0.80 / +3.13%
|
26.00
|
27.05
|
25.75
|
26.40
|
26.29
|
26.40
|
10,437,200
|
|
|
7/25/2025
|
+0.35 / +1.39%
|
25.40
|
25.70
|
24.95
|
25.60
|
25.34
|
25.60
|
8,539,400
|
|
|
7/24/2025
|
+0.30 / +1.20%
|
24.95
|
25.30
|
24.55
|
25.25
|
24.85
|
25.25
|
6,578,800
|
|
|
7/23/2025
|
+0.35 / +1.42%
|
24.95
|
26.10
|
24.50
|
24.95
|
25.14
|
24.95
|
11,845,600
|
|
|
7/22/2025
|
+0.55 / +2.29%
|
23.70
|
24.60
|
23.70
|
24.60
|
24.12
|
24.60
|
7,580,800
|
|
|
7/21/2025
|
-0.45 / -1.84%
|
24.50
|
24.90
|
24.05
|
24.05
|
24.34
|
24.05
|
7,814,200
|
|
|
7/18/2025
|
-0.20 / -0.81%
|
24.90
|
25.20
|
24.20
|
24.50
|
24.60
|
24.50
|
7,400,600
|
|
|
7/17/2025
|
+0.55 / +2.28%
|
24.25
|
25.70
|
24.10
|
24.70
|
24.85
|
24.70
|
9,478,300
|
|
|
7/16/2025
|
+0.20 / +0.84%
|
23.80
|
24.35
|
23.65
|
24.15
|
24.03
|
24.15
|
4,378,200
|
|
|
7/15/2025
|
-0.90 / -3.62%
|
24.50
|
24.80
|
23.95
|
23.95
|
24.33
|
23.95
|
11,619,700
|
|
|
7/14/2025
|
+1.00 / +4.19%
|
23.75
|
24.95
|
23.10
|
24.85
|
24.06
|
24.85
|
9,791,600
|
|
|
7/11/2025
|
+0.55 / +2.36%
|
23.45
|
24.20
|
22.75
|
23.85
|
23.51
|
23.85
|
10,006,100
|
|
|
7/10/2025
|
+0.25 / +1.08%
|
23.25
|
23.55
|
22.95
|
23.30
|
23.20
|
23.30
|
7,008,300
|
|
|
7/9/2025
|
+0.05 / +0.22%
|
23.05
|
23.50
|
22.75
|
23.05
|
23.14
|
23.05
|
8,291,100
|
|
|
7/8/2025
|
+0.65 / +2.91%
|
22.90
|
23.75
|
22.40
|
23.00
|
22.99
|
23.00
|
10,513,500
|
|
|
7/7/2025
|
+1.45 / +6.94%
|
21.35
|
22.35
|
21.05
|
22.35
|
21.94
|
22.35
|
13,071,900
|
|
|
7/4/2025
|
+1.10 / +5.56%
|
19.90
|
21.15
|
19.90
|
20.90
|
20.75
|
20.90
|
15,205,400
|
|
|
7/3/2025
|
-0.20 / -1.00%
|
20.30
|
20.50
|
19.80
|
19.80
|
20.13
|
19.80
|
8,132,000
|
|
|
7/2/2025
|
+0.10 / +0.50%
|
19.80
|
20.05
|
19.75
|
20.00
|
19.93
|
20.00
|
3,778,100
|
|
|
7/1/2025
|
-0.10 / -0.50%
|
20.15
|
20.20
|
19.70
|
19.90
|
19.89
|
19.90
|
3,212,600
|
|
|
6/30/2025
|
+0.45 / +2.30%
|
19.60
|
20.45
|
19.55
|
20.00
|
20.02
|
20.00
|
10,473,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
547,000
|
70.60
|
0.00%
|
|
|
|
CIG
|
74,500
|
9.00
|
-1.10%
|
|
|
|
CKG
|
885,100
|
15.45
|
4.75%
|
|
|
|
CRE
|
904,200
|
9.56
|
-1.44%
|
|
|
|
DLG
|
5,717,400
|
3.39
|
-1.17%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
77,400
|
2.50
|
0.00%
|
|
|
|
DXS
|
6,393,200
|
12.55
|
3.29%
|
|
|
|
FIR
|
1,822,100
|
9.34
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|