|
|
Closing price on 5/23/2022
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
12.55 |
| Volume |
3,882,200 |
| Split-adjusted Price |
10.32 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.65 / -4.89%
|
13.50
|
13.50
|
12.55
|
12.65
|
12.99
|
10.32
|
3,882,200
|
|
|
5/20/2022
|
+0.35 / +2.70%
|
12.95
|
13.55
|
12.90
|
13.30
|
13.19
|
10.85
|
4,081,400
|
|
|
5/19/2022
|
-0.10 / -0.77%
|
12.60
|
13.05
|
12.60
|
12.95
|
12.90
|
10.57
|
3,039,100
|
|
|
5/18/2022
|
+0.30 / +2.35%
|
13.00
|
13.45
|
12.95
|
13.05
|
13.18
|
10.65
|
4,522,500
|
|
|
5/17/2022
|
+0.80 / +6.69%
|
12.05
|
12.75
|
11.90
|
12.75
|
12.43
|
10.40
|
5,205,900
|
|
|
5/16/2022
|
-0.10 / -0.83%
|
12.30
|
12.70
|
11.90
|
11.95
|
12.24
|
9.75
|
4,056,300
|
|
|
5/13/2022
|
-0.90 / -6.95%
|
12.60
|
13.10
|
12.05
|
12.05
|
12.30
|
9.83
|
9,217,100
|
|
|
5/12/2022
|
-0.95 / -6.83%
|
13.85
|
13.95
|
12.95
|
12.95
|
13.28
|
10.57
|
4,037,200
|
|
|
5/11/2022
|
+0.15 / +1.09%
|
13.80
|
14.20
|
13.65
|
13.90
|
13.94
|
11.34
|
3,095,400
|
|
|
5/10/2022
|
-0.05 / -0.36%
|
13.00
|
13.75
|
12.90
|
13.75
|
13.30
|
11.22
|
4,559,900
|
|
|
5/9/2022
|
-1.00 / -6.76%
|
14.50
|
14.60
|
13.80
|
13.80
|
13.99
|
11.26
|
5,816,300
|
|
|
5/6/2022
|
-0.65 / -4.21%
|
15.00
|
15.40
|
14.80
|
14.80
|
15.08
|
12.08
|
3,161,700
|
|
|
5/5/2022
|
-0.15 / -0.96%
|
15.95
|
15.95
|
15.30
|
15.45
|
15.60
|
12.61
|
2,516,400
|
|
|
5/4/2022
|
-0.50 / -3.11%
|
15.85
|
16.15
|
15.55
|
15.60
|
15.77
|
12.73
|
3,402,000
|
|
|
4/29/2022
|
+0.40 / +2.55%
|
15.55
|
16.20
|
15.55
|
16.10
|
15.88
|
13.14
|
4,807,500
|
|
|
4/28/2022
|
-0.20 / -1.26%
|
15.95
|
16.15
|
15.65
|
15.70
|
15.89
|
12.81
|
2,928,300
|
|
|
4/27/2022
|
+0.35 / +2.25%
|
15.45
|
15.95
|
15.20
|
15.90
|
15.72
|
12.97
|
2,749,900
|
|
|
4/26/2022
|
+0.80 / +5.42%
|
14.75
|
15.55
|
14.40
|
15.55
|
15.03
|
12.69
|
4,656,300
|
|
|
4/25/2022
|
-1.10 / -6.94%
|
15.80
|
16.20
|
14.75
|
14.75
|
15.37
|
12.03
|
5,830,400
|
|
|
4/22/2022
|
+0.45 / +2.92%
|
15.80
|
16.15
|
15.20
|
15.85
|
15.75
|
12.93
|
3,327,400
|
|
|
4/21/2022
|
-0.20 / -1.28%
|
15.35
|
16.00
|
14.85
|
15.40
|
15.28
|
12.57
|
5,306,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|