|
|
Closing price on 4/20/2022
|
|
| Open |
15.65 |
| High |
16.35 |
| Low |
15.30 |
| Volume |
6,364,500 |
| Split-adjusted Price |
12.73 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-0.05 / -0.32%
|
15.65
|
16.35
|
15.30
|
15.60
|
15.77
|
12.73
|
6,364,500
|
|
|
4/19/2022
|
-1.15 / -6.85%
|
16.90
|
17.15
|
15.65
|
15.65
|
16.27
|
12.77
|
5,073,700
|
|
|
4/18/2022
|
-1.25 / -6.93%
|
18.00
|
18.10
|
16.80
|
16.80
|
17.06
|
13.71
|
8,575,900
|
|
|
4/15/2022
|
-0.65 / -3.48%
|
18.70
|
18.95
|
17.80
|
18.05
|
18.34
|
14.73
|
3,978,600
|
|
|
4/14/2022
|
-0.20 / -1.06%
|
19.00
|
19.20
|
18.70
|
18.70
|
18.95
|
15.26
|
2,426,200
|
|
|
4/13/2022
|
+0.10 / +0.53%
|
19.00
|
19.15
|
18.30
|
18.90
|
18.72
|
15.42
|
4,283,500
|
|
|
4/12/2022
|
-0.20 / -1.05%
|
19.00
|
19.45
|
18.80
|
18.80
|
19.07
|
15.34
|
4,946,500
|
|
|
4/8/2022
|
-0.80 / -4.04%
|
19.95
|
19.95
|
19.00
|
19.00
|
19.50
|
15.50
|
6,189,500
|
|
|
4/7/2022
|
-0.40 / -1.98%
|
20.20
|
20.35
|
19.80
|
19.80
|
20.00
|
16.16
|
6,188,700
|
|
|
4/6/2022
|
-0.15 / -0.74%
|
20.15
|
20.50
|
20.00
|
20.20
|
20.24
|
16.48
|
5,242,700
|
|
|
4/5/2022
|
-0.25 / -1.21%
|
20.60
|
20.70
|
20.35
|
20.35
|
20.51
|
16.60
|
4,617,200
|
|
|
4/4/2022
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.55
|
20.60
|
20.67
|
16.81
|
3,408,500
|
|
|
4/1/2022
|
+0.50 / +2.48%
|
20.10
|
20.80
|
20.00
|
20.70
|
20.35
|
16.89
|
4,074,500
|
|
|
3/31/2022
|
-0.15 / -0.74%
|
20.60
|
20.70
|
20.15
|
20.20
|
20.35
|
16.48
|
4,632,800
|
|
|
3/30/2022
|
-1.05 / -4.91%
|
21.00
|
21.35
|
20.30
|
20.35
|
20.77
|
16.60
|
10,521,500
|
|
|
3/29/2022
|
+0.40 / +1.90%
|
21.30
|
21.50
|
21.10
|
21.40
|
21.32
|
17.46
|
4,457,900
|
|
|
3/28/2022
|
-0.90 / -4.11%
|
21.50
|
21.85
|
20.80
|
21.00
|
21.25
|
17.13
|
7,782,400
|
|
|
3/25/2022
|
+0.65 / +3.06%
|
21.40
|
22.20
|
21.25
|
21.90
|
21.94
|
17.87
|
13,311,200
|
|
|
3/24/2022
|
+0.25 / +1.19%
|
21.00
|
21.50
|
20.70
|
21.25
|
21.08
|
17.34
|
6,299,700
|
|
|
3/23/2022
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.06
|
17.13
|
6,193,900
|
|
|
3/22/2022
|
-0.20 / -0.94%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.29
|
17.22
|
6,496,300
|
|
|
3/21/2022
|
+0.60 / +2.90%
|
20.80
|
21.35
|
20.80
|
21.30
|
21.07
|
17.38
|
5,670,900
|
|
|
3/18/2022
|
-0.05 / -0.24%
|
20.90
|
21.15
|
20.70
|
20.70
|
20.85
|
16.89
|
4,040,200
|
|
|
3/17/2022
|
+0.25 / +1.22%
|
20.85
|
21.25
|
20.60
|
20.75
|
20.88
|
16.93
|
3,493,800
|
|
|
3/16/2022
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.50
|
20.50
|
20.64
|
16.73
|
3,081,900
|
|
|
3/15/2022
|
+0.30 / +1.49%
|
20.25
|
20.55
|
20.20
|
20.40
|
20.38
|
16.64
|
4,255,300
|
|
|
3/14/2022
|
-0.90 / -4.29%
|
20.90
|
20.95
|
20.10
|
20.10
|
20.43
|
16.40
|
8,490,900
|
|
|
3/11/2022
|
-0.55 / -2.55%
|
21.35
|
21.55
|
20.90
|
21.00
|
21.22
|
17.13
|
7,488,000
|
|
|
3/10/2022
|
+0.10 / +0.47%
|
21.85
|
21.85
|
21.50
|
21.55
|
21.67
|
17.58
|
4,836,400
|
|
|
3/9/2022
|
-0.35 / -1.61%
|
21.80
|
22.05
|
21.30
|
21.45
|
21.55
|
17.50
|
8,513,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|