|
|
Closing price on 5/29/2025
|
|
| Open |
19.60 |
| High |
20.40 |
| Low |
19.45 |
| Volume |
10,558,800 |
| Split-adjusted Price |
20.05 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
+0.55 / +2.82%
|
19.60
|
20.40
|
19.45
|
20.05
|
19.93
|
20.05
|
10,558,800
|
|
|
5/28/2025
|
-0.30 / -1.52%
|
19.80
|
20.10
|
19.40
|
19.50
|
19.75
|
19.50
|
11,773,700
|
|
|
5/27/2025
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.65
|
19.80
|
19.85
|
19.80
|
11,253,100
|
|
|
5/26/2025
|
+1.05 / +5.57%
|
18.90
|
20.10
|
18.25
|
19.90
|
19.48
|
19.90
|
14,728,400
|
|
|
5/23/2025
|
+0.60 / +3.29%
|
18.30
|
18.95
|
18.05
|
18.85
|
18.59
|
18.85
|
13,218,600
|
|
|
5/22/2025
|
+0.05 / +0.27%
|
18.25
|
18.65
|
18.05
|
18.25
|
18.44
|
18.25
|
14,535,600
|
|
|
5/21/2025
|
0.00 / 0.00%
|
18.35
|
18.40
|
17.90
|
18.20
|
18.11
|
18.20
|
6,951,300
|
|
|
5/20/2025
|
+0.20 / +1.11%
|
18.05
|
18.25
|
17.90
|
18.20
|
18.03
|
18.20
|
6,543,700
|
|
|
5/19/2025
|
-0.15 / -0.83%
|
18.05
|
18.60
|
17.90
|
18.00
|
18.21
|
18.00
|
8,250,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
349,900
|
60.60
|
-2.57%
|
|
|
|
CIG
|
112,100
|
7.62
|
-2.06%
|
|
|
|
CKG
|
106,800
|
14.10
|
-1.05%
|
|
|
|
CRE
|
258,100
|
7.76
|
-1.65%
|
|
|
|
DLG
|
2,262,600
|
2.37
|
-4.05%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
245,200
|
2.60
|
13.04%
|
|
|
|
DXS
|
2,305,400
|
7.12
|
0.28%
|
|
|
|
FIR
|
260,700
|
9.36
|
-1.16%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|