|
|
Closing price on 7/28/2021
|
|
| Open |
18.60 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
6,891,300 |
| Split-adjusted Price |
10.82 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
+0.35 / +1.86%
|
18.60
|
19.20
|
18.50
|
19.15
|
18.88
|
10.82
|
6,891,300
|
|
|
7/27/2021
|
+0.20 / +1.08%
|
18.60
|
18.90
|
18.55
|
18.80
|
18.72
|
10.62
|
3,805,800
|
|
|
7/26/2021
|
+0.10 / +0.54%
|
18.30
|
18.70
|
18.10
|
18.60
|
18.37
|
10.51
|
2,480,600
|
|
|
7/23/2021
|
-0.65 / -3.39%
|
19.00
|
19.10
|
18.50
|
18.50
|
18.77
|
10.45
|
2,982,900
|
|
|
7/22/2021
|
+0.25 / +1.32%
|
18.65
|
19.20
|
18.65
|
19.15
|
18.92
|
10.82
|
5,776,100
|
|
|
7/21/2021
|
+0.05 / +0.27%
|
18.55
|
19.15
|
18.50
|
18.90
|
18.80
|
10.68
|
11,064,400
|
|
|
7/20/2021
|
+0.80 / +4.43%
|
18.10
|
18.90
|
17.60
|
18.85
|
18.31
|
10.65
|
8,076,300
|
|
|
7/19/2021
|
-1.15 / -5.99%
|
18.55
|
19.10
|
18.05
|
18.05
|
18.45
|
10.20
|
6,864,600
|
|
|
7/16/2021
|
+0.05 / +0.26%
|
19.20
|
19.70
|
19.10
|
19.20
|
19.32
|
10.85
|
4,106,700
|
|
|
7/15/2021
|
+0.05 / +0.26%
|
18.90
|
19.30
|
18.90
|
19.15
|
19.09
|
10.82
|
3,740,900
|
|
|
7/14/2021
|
-0.55 / -2.80%
|
19.40
|
19.75
|
18.80
|
19.10
|
19.31
|
10.79
|
3,969,700
|
|
|
7/13/2021
|
+0.90 / +4.80%
|
18.90
|
19.65
|
18.50
|
19.65
|
19.08
|
11.10
|
5,483,500
|
|
|
7/12/2021
|
-1.25 / -6.25%
|
19.80
|
20.00
|
18.60
|
18.75
|
18.86
|
10.59
|
7,699,900
|
|
|
7/9/2021
|
-1.05 / -4.99%
|
20.70
|
20.75
|
19.85
|
20.00
|
20.21
|
11.30
|
4,030,600
|
|
|
7/8/2021
|
-0.85 / -3.88%
|
21.35
|
21.35
|
20.80
|
21.05
|
21.04
|
11.89
|
3,314,900
|
|
|
7/7/2021
|
+1.30 / +6.31%
|
20.55
|
21.90
|
19.55
|
21.90
|
20.18
|
12.37
|
10,158,200
|
|
|
7/6/2021
|
-0.70 / -3.29%
|
21.20
|
21.40
|
20.40
|
20.60
|
20.84
|
11.64
|
10,233,800
|
|
|
7/5/2021
|
-0.55 / -2.52%
|
21.70
|
21.85
|
21.20
|
21.30
|
21.48
|
12.04
|
5,973,500
|
|
|
7/2/2021
|
-0.05 / -0.23%
|
21.95
|
22.00
|
21.70
|
21.85
|
21.84
|
12.35
|
3,599,400
|
|
|
7/1/2021
|
+0.05 / +0.23%
|
21.90
|
22.00
|
21.75
|
21.90
|
21.84
|
12.37
|
3,459,100
|
|
|
6/30/2021
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.85
|
21.85
|
21.94
|
12.35
|
2,541,500
|
|
|
6/29/2021
|
-0.15 / -0.68%
|
22.00
|
22.30
|
21.90
|
21.90
|
22.02
|
12.37
|
4,099,900
|
|
|
6/28/2021
|
0.00 / 0.00%
|
22.00
|
22.15
|
21.90
|
22.05
|
21.99
|
12.46
|
3,853,700
|
|
|
6/25/2021
|
-0.10 / -0.45%
|
22.25
|
22.30
|
21.90
|
22.05
|
22.07
|
12.46
|
4,052,900
|
|
|
6/24/2021
|
+0.05 / +0.23%
|
22.10
|
22.40
|
21.90
|
22.15
|
22.10
|
12.52
|
3,828,100
|
|
|
6/23/2021
|
-0.60 / -2.64%
|
22.60
|
22.70
|
22.10
|
22.10
|
22.30
|
12.49
|
6,701,900
|
|
|
6/22/2021
|
-0.10 / -0.44%
|
22.80
|
23.30
|
22.65
|
22.70
|
22.90
|
12.83
|
5,421,700
|
|
|
6/21/2021
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.80
|
22.80
|
23.13
|
12.88
|
5,885,900
|
|
|
6/18/2021
|
+1.30 / +5.86%
|
22.30
|
23.75
|
22.10
|
23.50
|
23.05
|
13.28
|
16,999,200
|
|
|
6/17/2021
|
-0.30 / -1.33%
|
22.10
|
22.50
|
22.10
|
22.20
|
22.29
|
12.54
|
3,424,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
595,000
|
68.00
|
0.15%
|
|
|
|
CIG
|
296,000
|
10.00
|
-0.99%
|
|
|
|
CKG
|
53,600
|
14.30
|
0.00%
|
|
|
|
CRE
|
838,400
|
10.45
|
0.00%
|
|
|
|
DLG
|
2,510,000
|
3.00
|
-0.33%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
25,900
|
3.00
|
0.00%
|
|
|
|
DXS
|
2,991,100
|
12.75
|
-0.39%
|
|
|
|
FIR
|
171,600
|
8.66
|
-0.23%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|