|
|
Closing price on 10/1/2021
|
|
| Open |
17.55 |
| High |
17.90 |
| Low |
17.45 |
| Volume |
12,410,500 |
| Split-adjusted Price |
11.65 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
+0.05 / +0.28%
|
17.55
|
17.90
|
17.45
|
17.90
|
17.73
|
11.65
|
12,410,500
|
|
|
9/30/2021
|
+0.05 / +0.28%
|
17.70
|
17.85
|
17.40
|
17.85
|
17.63
|
11.62
|
9,729,900
|
|
|
9/29/2021
|
-0.25 / -1.39%
|
17.70
|
17.80
|
17.35
|
17.80
|
17.56
|
11.58
|
12,156,900
|
|
|
9/28/2021
|
+0.15 / +0.84%
|
17.80
|
18.25
|
17.35
|
18.05
|
17.69
|
11.75
|
17,649,000
|
|
|
9/27/2021
|
-0.15 / -0.83%
|
18.10
|
18.15
|
17.65
|
17.90
|
17.88
|
11.65
|
8,061,100
|
|
|
9/24/2021
|
+0.40 / +2.27%
|
17.70
|
18.30
|
17.55
|
18.05
|
17.94
|
11.75
|
15,939,900
|
|
|
9/23/2021
|
+0.40 / +2.32%
|
17.40
|
17.70
|
17.30
|
17.65
|
17.55
|
11.49
|
22,367,000
|
|
|
9/22/2021
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.05
|
17.25
|
17.16
|
11.23
|
4,641,600
|
|
|
9/21/2021
|
-0.05 / -0.29%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.07
|
11.19
|
7,047,600
|
|
|
9/20/2021
|
+0.05 / +0.29%
|
17.30
|
17.40
|
17.05
|
17.25
|
17.16
|
11.23
|
6,135,300
|
|
|
9/17/2021
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.14
|
11.19
|
8,268,700
|
|
|
9/16/2021
|
-0.70 / -3.93%
|
17.55
|
17.70
|
17.10
|
17.10
|
17.32
|
11.13
|
10,089,100
|
|
|
9/15/2021
|
+0.35 / +2.01%
|
17.45
|
17.80
|
17.45
|
17.80
|
17.66
|
11.58
|
7,235,800
|
|
|
9/14/2021
|
+0.20 / +1.16%
|
17.10
|
17.60
|
16.75
|
17.45
|
17.19
|
11.36
|
11,365,200
|
|
|
9/13/2021
|
+0.10 / +0.58%
|
18.35
|
18.35
|
17.25
|
17.25
|
17.82
|
11.23
|
16,053,900
|
|
|
9/10/2021
|
+1.05 / +6.52%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
11.16
|
2,452,800
|
|
|
9/9/2021
|
-0.50 / -2.63%
|
18.75
|
19.05
|
18.50
|
18.50
|
18.67
|
10.45
|
13,850,600
|
|
|
9/8/2021
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.65
|
19.00
|
18.99
|
10.74
|
11,728,700
|
|
|
9/7/2021
|
-0.75 / -3.72%
|
20.15
|
20.15
|
19.35
|
19.40
|
19.62
|
10.96
|
8,171,000
|
|
|
9/6/2021
|
+0.50 / +2.54%
|
19.65
|
20.35
|
19.45
|
20.15
|
19.90
|
11.39
|
10,601,700
|
|
|
9/1/2021
|
+0.15 / +0.77%
|
19.45
|
19.80
|
19.30
|
19.65
|
19.58
|
11.10
|
7,135,100
|
|
|
8/31/2021
|
+0.50 / +2.63%
|
19.00
|
19.85
|
18.70
|
19.50
|
19.38
|
11.02
|
15,861,400
|
|
|
8/30/2021
|
+0.60 / +3.26%
|
19.10
|
19.20
|
18.70
|
19.00
|
19.02
|
10.74
|
13,681,180
|
|
|
8/27/2021
|
+0.10 / +0.55%
|
18.20
|
18.45
|
17.95
|
18.40
|
18.19
|
10.40
|
3,817,000
|
|
|
8/26/2021
|
-0.05 / -0.27%
|
18.40
|
18.45
|
18.20
|
18.30
|
18.32
|
10.34
|
2,099,200
|
|
|
8/25/2021
|
+0.15 / +0.82%
|
18.25
|
18.50
|
18.10
|
18.35
|
18.32
|
10.37
|
3,090,700
|
|
|
8/24/2021
|
-0.60 / -3.19%
|
18.50
|
18.70
|
18.20
|
18.20
|
18.38
|
10.28
|
5,670,400
|
|
|
8/23/2021
|
-0.20 / -1.05%
|
18.70
|
18.80
|
18.30
|
18.80
|
18.59
|
10.62
|
7,320,600
|
|
|
8/20/2021
|
+0.05 / +0.26%
|
19.00
|
19.10
|
18.40
|
19.00
|
18.79
|
10.74
|
12,077,800
|
|
|
8/19/2021
|
-0.35 / -1.81%
|
19.35
|
19.35
|
18.95
|
18.95
|
19.11
|
10.71
|
3,452,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
79,400
|
65.70
|
-0.45%
|
|
|
|
CIG
|
5,900
|
8.99
|
0.00%
|
|
|
|
CKG
|
54,500
|
11.60
|
0.87%
|
|
|
|
CRE
|
280,300
|
9.34
|
-1.68%
|
|
|
|
DLG
|
2,027,500
|
2.70
|
-3.91%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
3,300
|
2.40
|
0.00%
|
|
|
|
DXS
|
3,278,200
|
9.95
|
1.84%
|
|
|
|
FIR
|
147,600
|
7.50
|
1.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|