|
|
Closing price on 5/8/2024
|
|
| Open |
17.90 |
| High |
18.75 |
| Low |
17.75 |
| Volume |
19,327,800 |
| Split-adjusted Price |
18.35 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
+0.30 / +1.66%
|
17.90
|
18.75
|
17.75
|
18.35
|
18.27
|
18.35
|
19,327,800
|
|
|
5/7/2024
|
+0.70 / +4.03%
|
17.75
|
18.45
|
17.60
|
18.05
|
18.02
|
18.05
|
17,191,000
|
|
|
5/6/2024
|
+1.10 / +6.77%
|
16.35
|
17.35
|
16.20
|
17.35
|
17.06
|
17.35
|
15,360,800
|
|
|
5/3/2024
|
-0.05 / -0.31%
|
16.40
|
16.45
|
16.05
|
16.25
|
16.24
|
16.25
|
12,796,200
|
|
|
5/2/2024
|
+0.30 / +1.88%
|
16.50
|
16.65
|
16.15
|
16.30
|
16.37
|
16.30
|
13,423,400
|
|
|
4/26/2024
|
+0.20 / +1.27%
|
15.60
|
16.30
|
15.60
|
16.00
|
15.96
|
16.00
|
11,171,300
|
|
|
4/25/2024
|
+0.25 / +1.61%
|
15.60
|
15.95
|
15.45
|
15.80
|
15.74
|
15.80
|
14,603,400
|
|
|
4/24/2024
|
+1.00 / +6.87%
|
14.85
|
15.55
|
14.65
|
15.55
|
15.19
|
15.55
|
17,167,100
|
|
|
4/23/2024
|
-0.65 / -4.28%
|
15.30
|
15.30
|
14.45
|
14.55
|
14.80
|
14.55
|
12,192,700
|
|
|
4/22/2024
|
+0.35 / +2.36%
|
15.20
|
15.40
|
14.95
|
15.20
|
15.14
|
15.20
|
11,187,700
|
|
|
4/19/2024
|
-0.75 / -4.81%
|
15.25
|
15.55
|
14.60
|
14.85
|
15.03
|
14.85
|
24,555,200
|
|
|
4/17/2024
|
-0.20 / -1.27%
|
15.95
|
16.25
|
15.35
|
15.60
|
15.81
|
15.60
|
17,313,000
|
|
|
4/16/2024
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.00
|
15.80
|
15.37
|
15.80
|
30,248,900
|
|
|
4/15/2024
|
-1.15 / -6.74%
|
17.00
|
17.15
|
15.90
|
15.90
|
16.43
|
15.90
|
25,287,100
|
|
|
4/12/2024
|
+0.05 / +0.29%
|
17.15
|
17.30
|
16.85
|
17.05
|
17.06
|
17.05
|
9,302,400
|
|
|
4/11/2024
|
+0.95 / +5.92%
|
15.85
|
17.15
|
15.75
|
17.00
|
16.60
|
17.00
|
22,648,200
|
|
|
4/10/2024
|
-0.10 / -0.62%
|
16.25
|
16.70
|
16.05
|
16.05
|
16.31
|
16.05
|
8,635,200
|
|
|
4/9/2024
|
-0.05 / -0.31%
|
16.20
|
16.30
|
15.60
|
16.15
|
15.90
|
16.15
|
17,157,400
|
|
|
4/8/2024
|
-0.30 / -1.82%
|
16.50
|
16.55
|
16.20
|
16.20
|
16.36
|
16.20
|
8,857,600
|
|
|
4/5/2024
|
+0.05 / +0.30%
|
16.25
|
16.90
|
16.10
|
16.50
|
16.63
|
16.50
|
14,080,700
|
|
|
4/4/2024
|
+0.75 / +4.78%
|
15.70
|
16.75
|
15.40
|
16.45
|
16.02
|
16.45
|
21,851,100
|
|
|
4/3/2024
|
-0.40 / -2.48%
|
16.15
|
16.20
|
15.65
|
15.70
|
15.96
|
15.70
|
12,821,100
|
|
|
4/2/2024
|
+0.15 / +0.94%
|
15.90
|
16.20
|
15.60
|
16.10
|
16.01
|
16.10
|
10,429,700
|
|
|
4/1/2024
|
+0.25 / +1.59%
|
15.55
|
16.10
|
15.55
|
15.95
|
15.91
|
15.95
|
11,830,800
|
|
|
3/29/2024
|
+0.50 / +3.29%
|
15.10
|
15.90
|
15.10
|
15.70
|
15.49
|
15.70
|
11,893,800
|
|
|
3/28/2024
|
-0.25 / -1.62%
|
15.45
|
15.60
|
15.15
|
15.20
|
15.34
|
15.20
|
12,570,300
|
|
|
3/27/2024
|
+0.05 / +0.32%
|
15.70
|
15.70
|
15.30
|
15.45
|
15.49
|
15.45
|
9,959,300
|
|
|
3/26/2024
|
+0.70 / +4.76%
|
14.60
|
15.45
|
14.60
|
15.40
|
15.17
|
15.40
|
13,785,000
|
|
|
3/25/2024
|
-0.20 / -1.34%
|
15.05
|
15.35
|
14.65
|
14.70
|
14.95
|
14.70
|
15,099,500
|
|
|
3/22/2024
|
-0.10 / -0.67%
|
15.15
|
15.20
|
14.75
|
14.90
|
14.94
|
14.90
|
16,593,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
711,200
|
60.40
|
-2.42%
|
|
|
|
CIG
|
58,300
|
5.15
|
-2.46%
|
|
|
|
CKG
|
35,900
|
21.40
|
0.71%
|
|
|
|
CRE
|
116,200
|
8.12
|
-0.49%
|
|
|
|
DLG
|
1,102,600
|
2.13
|
0.95%
|
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
|
DTI
|
99,400
|
3.50
|
2.94%
|
|
|
|
DXS
|
1,240,100
|
8.21
|
-2.15%
|
|
|
|
FIR
|
268,200
|
7.66
|
-2.30%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|