|
|
Closing price on 8/29/2025
|
|
| Open |
22.45 |
| High |
22.60 |
| Low |
21.90 |
| Volume |
7,925,500 |
| Split-adjusted Price |
21.90 |
There is no data on 8/30/2025. Display data on 8/29/2025 instead.
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.10 / -0.45%
|
22.45
|
22.60
|
21.90
|
21.90
|
22.24
|
21.90
|
7,925,500
|
|
|
8/28/2025
|
+0.80 / +3.77%
|
21.50
|
22.00
|
21.05
|
22.00
|
21.54
|
22.00
|
6,955,700
|
|
|
8/27/2025
|
-0.20 / -0.93%
|
21.40
|
22.25
|
21.00
|
21.20
|
21.73
|
21.20
|
10,101,200
|
|
|
8/26/2025
|
+1.05 / +5.16%
|
20.35
|
21.40
|
20.10
|
21.40
|
20.66
|
21.40
|
8,182,800
|
|
|
8/25/2025
|
-0.20 / -0.97%
|
20.60
|
20.70
|
19.75
|
20.35
|
20.11
|
20.35
|
8,352,000
|
|
|
8/22/2025
|
-0.80 / -3.75%
|
20.35
|
20.90
|
19.90
|
20.55
|
20.09
|
20.55
|
21,305,200
|
|
|
8/21/2025
|
-0.85 / -3.83%
|
22.30
|
22.30
|
21.35
|
21.35
|
21.69
|
21.35
|
6,529,000
|
|
|
8/20/2025
|
+0.60 / +2.78%
|
23.10
|
23.10
|
21.50
|
22.20
|
22.26
|
22.20
|
12,295,300
|
|
|
8/19/2025
|
+0.45 / +1.83%
|
24.70
|
25.50
|
24.30
|
25.05
|
24.97
|
21.58
|
12,599,100
|
|
|
8/18/2025
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.00
|
24.60
|
24.39
|
21.19
|
12,084,400
|
|
|
8/15/2025
|
-1.30 / -5.00%
|
26.05
|
26.10
|
24.45
|
24.70
|
25.22
|
21.28
|
12,137,000
|
|
|
8/14/2025
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.60
|
26.00
|
25.92
|
22.40
|
11,127,700
|
|
|
8/13/2025
|
+0.65 / +2.56%
|
25.70
|
26.25
|
25.30
|
26.00
|
25.80
|
22.40
|
14,318,300
|
|
|
8/12/2025
|
+0.35 / +1.40%
|
25.00
|
25.45
|
24.35
|
25.35
|
24.89
|
21.84
|
11,195,000
|
|
|
8/11/2025
|
+0.20 / +0.81%
|
25.05
|
25.70
|
24.85
|
25.00
|
25.24
|
21.53
|
10,267,000
|
|
|
8/8/2025
|
+0.65 / +2.69%
|
24.35
|
25.00
|
23.70
|
24.80
|
24.33
|
21.36
|
14,638,200
|
|
|
8/7/2025
|
+0.35 / +1.47%
|
24.00
|
24.30
|
23.85
|
24.15
|
24.08
|
20.80
|
10,230,900
|
|
|
8/6/2025
|
+0.20 / +0.85%
|
23.80
|
24.30
|
23.30
|
23.80
|
23.59
|
20.50
|
7,799,500
|
|
|
8/5/2025
|
-0.30 / -1.26%
|
24.00
|
24.75
|
22.80
|
23.60
|
24.02
|
20.33
|
13,819,300
|
|
|
8/4/2025
|
+0.90 / +3.91%
|
22.65
|
23.90
|
22.60
|
23.90
|
23.51
|
20.59
|
6,486,800
|
|
|
8/1/2025
|
-0.95 / -3.97%
|
23.95
|
24.00
|
23.00
|
23.00
|
23.48
|
19.81
|
8,031,200
|
|
|
7/31/2025
|
+0.15 / +0.63%
|
24.40
|
24.40
|
22.85
|
23.95
|
23.58
|
20.63
|
12,936,500
|
|
|
7/30/2025
|
-0.80 / -3.25%
|
24.80
|
25.10
|
23.50
|
23.80
|
24.23
|
20.50
|
15,960,900
|
|
|
7/29/2025
|
-1.80 / -6.82%
|
26.50
|
26.50
|
24.60
|
24.60
|
24.96
|
21.19
|
21,247,200
|
|
|
7/28/2025
|
+0.80 / +3.13%
|
26.00
|
27.05
|
25.75
|
26.40
|
26.29
|
22.74
|
10,437,200
|
|
|
7/25/2025
|
+0.35 / +1.39%
|
25.40
|
25.70
|
24.95
|
25.60
|
25.34
|
22.05
|
8,539,400
|
|
|
7/24/2025
|
+0.30 / +1.20%
|
24.95
|
25.30
|
24.55
|
25.25
|
24.85
|
21.75
|
6,578,800
|
|
|
7/23/2025
|
+0.35 / +1.42%
|
24.95
|
26.10
|
24.50
|
24.95
|
25.14
|
21.49
|
11,845,600
|
|
|
7/22/2025
|
+0.55 / +2.29%
|
23.70
|
24.60
|
23.70
|
24.60
|
24.12
|
21.19
|
7,580,800
|
|
|
7/21/2025
|
-0.45 / -1.84%
|
24.50
|
24.90
|
24.05
|
24.05
|
24.34
|
20.72
|
7,814,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
614,900
|
67.00
|
-1.47%
|
|
|
|
CIG
|
422,100
|
9.75
|
-2.50%
|
|
|
|
CKG
|
183,400
|
14.30
|
0.00%
|
|
|
|
CRE
|
2,197,300
|
10.70
|
2.39%
|
|
|
|
DLG
|
2,797,200
|
3.03
|
1.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
212,800
|
3.00
|
0.00%
|
|
|
|
DXS
|
4,856,800
|
12.95
|
1.57%
|
|
|
|
FIR
|
799,900
|
8.82
|
1.85%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|