|
|
Closing price on 10/18/2021
|
|
| Open |
17.05 |
| High |
17.10 |
| Low |
16.75 |
| Volume |
4,559,600 |
| Split-adjusted Price |
10.90 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2021
|
-0.30 / -1.76%
|
17.05
|
17.10
|
16.75
|
16.75
|
16.91
|
10.90
|
4,559,600
|
|
|
10/15/2021
|
-0.10 / -0.58%
|
17.15
|
17.20
|
16.95
|
17.05
|
17.06
|
11.10
|
6,120,300
|
|
|
10/14/2021
|
+0.05 / +0.29%
|
17.10
|
17.25
|
17.05
|
17.15
|
17.16
|
11.16
|
6,255,200
|
|
|
10/13/2021
|
-0.10 / -0.58%
|
17.25
|
17.30
|
17.10
|
17.10
|
17.18
|
11.13
|
9,069,500
|
|
|
10/12/2021
|
+0.20 / +1.18%
|
17.05
|
17.30
|
17.05
|
17.20
|
17.15
|
11.19
|
4,003,700
|
|
|
10/11/2021
|
-0.05 / -0.29%
|
17.05
|
17.10
|
16.90
|
17.00
|
17.01
|
11.06
|
4,623,500
|
|
|
10/8/2021
|
-0.25 / -1.45%
|
17.30
|
17.40
|
17.05
|
17.05
|
17.24
|
11.10
|
4,597,300
|
|
|
10/7/2021
|
-0.30 / -1.70%
|
17.65
|
17.65
|
17.30
|
17.30
|
17.41
|
11.26
|
4,972,300
|
|
|
10/6/2021
|
+0.05 / +0.28%
|
17.60
|
17.65
|
17.40
|
17.60
|
17.54
|
11.45
|
9,667,900
|
|
|
10/5/2021
|
+0.05 / +0.29%
|
17.40
|
17.65
|
17.30
|
17.55
|
17.47
|
11.42
|
11,175,800
|
|
|
10/4/2021
|
-0.40 / -2.23%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.52
|
11.39
|
13,891,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
744,800
|
67.70
|
0.00%
|
|
|
|
CIG
|
100,200
|
9.72
|
-1.22%
|
|
|
|
CKG
|
315,300
|
14.30
|
-1.04%
|
|
|
|
CRE
|
1,461,700
|
10.50
|
-3.67%
|
|
|
|
DLG
|
4,715,800
|
3.10
|
0.65%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
68,200
|
2.90
|
3.57%
|
|
|
|
DXS
|
6,010,400
|
13.50
|
-0.74%
|
|
|
|
FIR
|
1,047,800
|
8.80
|
-2.22%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|