|
|
Closing price on 2/28/2025
|
|
| Open |
17.70 |
| High |
17.75 |
| Low |
17.30 |
| Volume |
7,723,800 |
| Split-adjusted Price |
15.07 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
-0.15 / -0.85%
|
17.70
|
17.75
|
17.30
|
17.50
|
17.51
|
15.07
|
7,723,800
|
|
|
2/27/2025
|
+0.60 / +3.52%
|
17.05
|
17.65
|
17.00
|
17.65
|
17.45
|
15.20
|
14,436,600
|
|
|
2/26/2025
|
-0.05 / -0.29%
|
17.15
|
17.15
|
16.80
|
17.05
|
16.98
|
14.69
|
4,817,600
|
|
|
2/25/2025
|
+0.10 / +0.59%
|
17.10
|
17.35
|
16.85
|
17.10
|
17.05
|
14.73
|
6,293,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.55
|
17.00
|
16.74
|
14.64
|
5,779,800
|
|
|
2/21/2025
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.65
|
17.00
|
16.85
|
14.64
|
6,361,800
|
|
|
2/20/2025
|
+0.05 / +0.30%
|
17.05
|
17.10
|
16.80
|
16.90
|
16.94
|
14.56
|
7,004,800
|
|
|
2/19/2025
|
+1.10 / +6.98%
|
15.90
|
16.85
|
15.75
|
16.85
|
16.57
|
14.51
|
21,702,600
|
|
|
2/18/2025
|
+0.30 / +1.94%
|
15.40
|
15.90
|
15.40
|
15.75
|
15.71
|
13.57
|
6,339,500
|
|
|
2/17/2025
|
0.00 / 0.00%
|
15.50
|
15.65
|
15.35
|
15.45
|
15.48
|
13.31
|
2,925,100
|
|
|
2/14/2025
|
+0.05 / +0.32%
|
15.55
|
15.75
|
15.45
|
15.45
|
15.59
|
13.31
|
4,346,500
|
|
|
2/13/2025
|
+0.20 / +1.32%
|
15.15
|
15.40
|
15.15
|
15.40
|
15.29
|
13.26
|
4,158,300
|
|
|
2/12/2025
|
-0.15 / -0.98%
|
15.35
|
15.45
|
15.20
|
15.20
|
15.30
|
13.09
|
1,597,800
|
|
|
2/11/2025
|
+0.25 / +1.66%
|
15.15
|
15.50
|
15.10
|
15.35
|
15.31
|
13.22
|
4,274,000
|
|
|
2/10/2025
|
-0.20 / -1.31%
|
15.20
|
15.25
|
15.05
|
15.10
|
15.13
|
13.01
|
5,399,000
|
|
|
2/7/2025
|
-0.15 / -0.97%
|
15.50
|
15.55
|
15.25
|
15.30
|
15.37
|
13.18
|
6,661,400
|
|
|
2/6/2025
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.30
|
15.45
|
15.45
|
13.31
|
3,249,300
|
|
|
2/5/2025
|
+0.15 / +0.97%
|
15.50
|
15.85
|
15.50
|
15.65
|
15.69
|
13.48
|
5,461,800
|
|
|
2/4/2025
|
+0.30 / +1.97%
|
15.15
|
15.55
|
15.10
|
15.50
|
15.32
|
13.35
|
5,120,200
|
|
|
2/3/2025
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.85
|
15.20
|
15.04
|
13.09
|
2,801,400
|
|
|
1/24/2025
|
+0.80 / +5.56%
|
14.45
|
15.25
|
14.40
|
15.20
|
14.82
|
13.09
|
5,564,600
|
|
|
1/23/2025
|
+0.40 / +2.86%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.27
|
12.40
|
3,350,600
|
|
|
1/22/2025
|
-0.10 / -0.71%
|
14.15
|
14.20
|
14.00
|
14.00
|
14.06
|
12.06
|
2,543,200
|
|
|
1/21/2025
|
+0.10 / +0.71%
|
14.10
|
14.25
|
13.95
|
14.10
|
14.06
|
12.15
|
2,448,173
|
|
|
1/20/2025
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.09
|
12.06
|
1,089,800
|
|
|
1/17/2025
|
+0.40 / +2.90%
|
13.85
|
14.25
|
13.75
|
14.20
|
14.10
|
12.23
|
3,710,077
|
|
|
1/16/2025
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.75
|
13.80
|
13.97
|
11.89
|
1,819,600
|
|
|
1/15/2025
|
+0.25 / +1.83%
|
13.75
|
13.95
|
13.75
|
13.90
|
13.83
|
11.97
|
1,635,800
|
|
|
1/14/2025
|
-0.25 / -1.80%
|
13.85
|
13.90
|
13.65
|
13.65
|
13.74
|
11.76
|
1,265,500
|
|
|
1/13/2025
|
+0.40 / +2.96%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.61
|
11.97
|
3,689,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|