|
|
Closing price on 5/16/2025
|
|
| Open |
17.70 |
| High |
18.20 |
| Low |
17.65 |
| Volume |
13,837,400 |
| Split-adjusted Price |
18.15 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
+0.45 / +2.54%
|
17.70
|
18.20
|
17.65
|
18.15
|
18.06
|
18.15
|
13,837,400
|
|
|
5/15/2025
|
-0.35 / -1.94%
|
18.05
|
18.15
|
17.60
|
17.70
|
17.78
|
17.70
|
10,561,900
|
|
|
5/14/2025
|
+0.05 / +0.28%
|
18.05
|
18.20
|
18.00
|
18.05
|
18.06
|
18.05
|
8,635,200
|
|
|
5/13/2025
|
0.00 / 0.00%
|
18.05
|
18.20
|
17.70
|
18.00
|
17.99
|
18.00
|
11,322,600
|
|
|
5/12/2025
|
+0.35 / +1.98%
|
17.70
|
18.10
|
17.40
|
18.00
|
17.75
|
18.00
|
12,458,200
|
|
|
5/9/2025
|
-0.50 / -2.75%
|
18.35
|
18.35
|
17.50
|
17.65
|
17.70
|
17.65
|
15,628,700
|
|
|
5/8/2025
|
+0.60 / +3.42%
|
17.70
|
18.40
|
17.60
|
18.15
|
18.03
|
18.15
|
11,844,900
|
|
|
5/7/2025
|
+0.35 / +2.03%
|
17.20
|
17.80
|
17.10
|
17.55
|
17.44
|
17.55
|
10,808,000
|
|
|
5/6/2025
|
+0.15 / +0.88%
|
17.10
|
17.65
|
17.10
|
17.20
|
17.42
|
17.20
|
8,585,800
|
|
|
5/5/2025
|
-0.15 / -0.87%
|
17.25
|
17.25
|
16.90
|
17.05
|
17.01
|
17.05
|
7,166,900
|
|
|
4/29/2025
|
+0.15 / +0.88%
|
17.15
|
17.40
|
16.90
|
17.20
|
17.09
|
17.20
|
5,720,200
|
|
|
4/28/2025
|
-0.60 / -3.40%
|
17.70
|
17.70
|
16.85
|
17.05
|
17.16
|
17.05
|
8,426,800
|
|
|
4/25/2025
|
-0.05 / -0.28%
|
17.50
|
17.70
|
17.30
|
17.65
|
17.50
|
17.65
|
5,433,900
|
|
|
4/24/2025
|
+0.25 / +1.43%
|
17.40
|
17.80
|
17.10
|
17.70
|
17.46
|
17.70
|
8,514,700
|
|
|
4/23/2025
|
+0.70 / +4.18%
|
17.25
|
17.75
|
16.95
|
17.45
|
17.38
|
17.45
|
9,105,600
|
|
|
4/22/2025
|
-0.20 / -1.18%
|
16.75
|
17.40
|
15.80
|
16.75
|
16.56
|
16.75
|
17,348,800
|
|
|
4/21/2025
|
+0.25 / +1.50%
|
16.80
|
17.15
|
16.65
|
16.95
|
16.91
|
16.95
|
6,889,900
|
|
|
4/18/2025
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.70
|
16.70
|
16.99
|
16.70
|
8,918,300
|
|
|
4/17/2025
|
+0.25 / +1.52%
|
16.30
|
17.20
|
16.20
|
16.70
|
16.70
|
16.70
|
6,678,900
|
|
|
4/16/2025
|
+0.05 / +0.30%
|
16.15
|
16.75
|
16.15
|
16.45
|
16.46
|
16.45
|
6,055,900
|
|
|
4/15/2025
|
-0.60 / -3.53%
|
16.80
|
16.95
|
16.10
|
16.40
|
16.47
|
16.40
|
9,167,800
|
|
|
4/14/2025
|
+0.70 / +4.29%
|
16.35
|
17.25
|
16.05
|
17.00
|
16.50
|
17.00
|
8,694,200
|
|
|
4/11/2025
|
+0.95 / +6.19%
|
15.95
|
16.35
|
15.10
|
16.30
|
15.72
|
16.30
|
16,954,100
|
|
|
4/10/2025
|
+1.00 / +6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
367,900
|
|
|
4/9/2025
|
-1.05 / -6.82%
|
14.35
|
15.10
|
14.35
|
14.35
|
14.40
|
14.35
|
18,873,000
|
|
|
4/8/2025
|
-1.15 / -6.95%
|
16.00
|
16.20
|
15.40
|
15.40
|
15.48
|
15.40
|
5,658,000
|
|
|
4/4/2025
|
-0.50 / -2.93%
|
15.90
|
16.60
|
15.90
|
16.55
|
16.12
|
16.55
|
18,382,600
|
|
|
4/3/2025
|
-1.25 / -6.83%
|
17.10
|
17.65
|
17.05
|
17.05
|
17.18
|
17.05
|
13,932,300
|
|
|
4/2/2025
|
+0.15 / +0.83%
|
18.30
|
18.80
|
18.20
|
18.30
|
18.50
|
18.30
|
7,120,300
|
|
|
4/1/2025
|
+0.15 / +0.83%
|
18.20
|
18.20
|
17.90
|
18.15
|
18.06
|
18.15
|
5,917,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
792,500
|
61.00
|
0.00%
|
|
|
|
CIG
|
85,400
|
8.00
|
0.63%
|
|
|
|
CKG
|
39,400
|
13.20
|
0.00%
|
|
|
|
CRE
|
317,400
|
7.39
|
0.54%
|
|
|
|
DLG
|
2,498,700
|
2.32
|
2.65%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
27,100
|
2.00
|
-4.76%
|
|
|
|
DXS
|
2,127,000
|
6.91
|
3.75%
|
|
|
|
FIR
|
658,100
|
9.18
|
-4.28%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|