TCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.03	43.09	41.92	42.74	42.74	1.02%	108,651
Dec 19, 2024	42.77	42.82	42.26	42.31	42.31	0.31%	86,274
Dec 18, 2024	43.71	43.90	42.18	42.18	42.18	-3.43%	108,514
Dec 17, 2024	43.62	43.77	43.44	43.68	43.68	-0.30%	254,940
Dec 16, 2024	43.59	43.88	43.50	43.81	43.81	0.87%	74,746
Dec 13, 2024	43.75	43.81	43.24	43.43	43.43	-0.50%	102,879
Dec 12, 2024	43.78	43.90	43.65	43.65	43.65	-0.56%	71,115
Dec 11, 2024	43.36	43.95	43.36	43.90	43.90	1.83%	169,487
Dec 10, 2024	43.28	43.59	43.00	43.11	43.11	-0.16%	198,814
Dec 9, 2024	43.44	43.50	43.05	43.18	43.18	-0.80%	96,769
Dec 6, 2024	43.34	43.60	43.34	43.53	43.53	0.51%	97,032
Dec 5, 2024	43.40	43.48	43.26	43.31	43.31	-0.12%	74,652
Dec 4, 2024	43.00	43.42	42.98	43.36	43.36	1.47%	98,629
Dec 3, 2024	42.49	42.78	42.47	42.73	42.73	0.42%	79,996
Dec 2, 2024	42.25	42.59	42.25	42.55	42.55	0.89%	85,205
Nov 29, 2024	41.90	42.22	41.80	42.18	42.18	0.96%	46,291
Nov 27, 2024	41.94	41.94	41.58	41.78	41.78	-0.65%	63,703
Nov 26, 2024	41.78	42.07	41.78	42.05	42.05	1.08%	92,293
Nov 25, 2024	41.86	41.95	41.44	41.60	41.60	0.05%	84,721
Nov 22, 2024	41.60	41.71	41.46	41.58	41.58	-0.17%	103,527
Nov 21, 2024	41.90	42.01	41.12	41.65	41.65	0.02%	205,822
Nov 20, 2024	41.70	41.71	41.16	41.64	41.64	-0.19%	547,828
Nov 19, 2024	40.99	41.75	40.99	41.72	41.72	1.19%	91,503
Nov 18, 2024	41.12	41.50	40.99	41.23	41.23	0.37%	102,969
Nov 15, 2024	41.64	41.64	40.91	41.08	41.08	-2.33%	129,988
Nov 14, 2024	42.27	42.37	41.93	42.06	42.06	-0.54%	95,049
Nov 13, 2024	42.37	42.56	42.16	42.29	42.29	-0.12%	95,827
Nov 12, 2024	42.20	42.42	42.06	42.34	42.34	0.38%	146,933
Nov 11, 2024	42.24	42.37	41.92	42.18	42.18	0.05%	127,190
Nov 8, 2024	42.11	42.25	42.04	42.16	42.16	0.19%	150,769
Nov 7, 2024	41.60	42.17	41.60	42.08	42.08	1.69%	368,130
Nov 6, 2024	41.12	41.44	40.95	41.38	41.38	2.35%	139,451
Nov 5, 2024	40.01	40.45	40.01	40.43	40.43	1.30%	156,794
Nov 4, 2024	39.97	40.11	39.80	39.91	39.91	-0.30%	82,442
Nov 1, 2024	40.03	40.39	40.03	40.03	40.03	0.63%	113,280
Oct 31, 2024	40.50	40.50	39.76	39.78	39.78	-2.64%	149,274
Oct 30, 2024	41.01	41.15	40.78	40.86	40.86	-0.24%	106,961
Oct 29, 2024	40.67	41.05	40.56	40.96	40.96	0.76%	91,752
Oct 28, 2024	40.91	40.91	40.63	40.65	40.65	0.12%	521,365
Oct 25, 2024	40.54	40.93	40.50	40.60	40.60	0.50%	83,888
Oct 24, 2024	40.37	40.44	40.18	40.40	40.40	0.62%	77,081
Oct 23, 2024	40.64	40.64	39.91	40.15	40.15	-1.46%	54,216
Oct 22, 2024	40.48	40.86	40.45	40.75	40.75	0.06%	44,956
Oct 21, 2024	40.44	40.72	40.34	40.72	40.72	0.39%	66,683
Oct 18, 2024	40.52	40.62	40.46	40.56	40.56	0.77%	36,549
Oct 17, 2024	40.58	40.66	40.22	40.25	40.25	0.15%	58,862
Oct 16, 2024	40.06	40.21	39.84	40.19	40.19	0.27%	37,935
Oct 15, 2024	40.57	40.58	39.94	40.08	40.08	-1.23%	64,163
Oct 14, 2024	40.45	40.68	40.45	40.58	40.58	0.90%	97,036
Oct 11, 2024	40.01	40.29	40.01	40.22	40.22	0.31%	73,274
Oct 10, 2024	39.98	40.20	39.92	40.09	40.09	0.08%	59,499
Oct 9, 2024	39.93	40.09	39.77	40.06	40.06	0.58%	44,265
Oct 8, 2024	39.48	39.93	39.48	39.83	39.83	1.45%	37,161
Oct 7, 2024	39.56	39.65	39.17	39.26	39.26	-0.96%	35,694
Oct 4, 2024	39.56	39.66	39.30	39.64	39.64	0.79%	41,903
Oct 3, 2024	39.07	39.33	39.04	39.33	39.33	0.38%	103,771
Oct 2, 2024	39.06	39.26	38.82	39.18	39.18	0.02%	61,597
Oct 1, 2024	39.67	39.74	38.96	39.17	39.17	-1.18%	91,406
Sep 30, 2024	39.35	39.68	39.26	39.64	39.64	0.46%	90,029
Sep 27, 2024	39.72	39.80	39.42	39.46	39.46	-0.68%	52,941
Sep 26, 2024	40.05	40.05	39.49	39.73	39.73	0.23%	355,756
Sep 25, 2024	39.62	39.79	39.60	39.64	39.64	0.10%	80,049
Sep 24, 2024	39.58	39.63	39.16	39.60	39.60	0.30%	37,466
Sep 23, 2024	39.46	39.59	39.39	39.48	39.48	0.13%	53,324
Sep 20, 2024	39.45	39.57	39.17	39.43	39.43	-0.08%	98,506
Sep 19, 2024	39.36	39.58	39.21	39.46	39.46	2.36%	83,372
Sep 18, 2024	38.75	39.13	38.51	38.55	38.55	-0.46%	90,186
Sep 17, 2024	38.88	39.07	38.58	38.73	38.73	0.26%	100,281
Sep 16, 2024	38.52	38.69	38.38	38.63	38.63	-0.34%	55,528
Sep 13, 2024	38.57	38.82	38.57	38.76	38.76	0.36%	37,103
Sep 12, 2024	38.17	38.68	38.11	38.62	38.62	1.44%	53,789
Sep 11, 2024	37.38	38.14	36.83	38.07	38.07	1.90%	55,426
Sep 10, 2024	37.20	37.37	36.89	37.36	37.36	0.96%	44,935
Sep 9, 2024	36.95	37.11	36.74	37.00	37.00	1.21%	36,976
Sep 6, 2024	37.48	37.61	36.51	36.56	36.56	-2.43%	749,070
Sep 5, 2024	37.31	37.78	37.20	37.47	37.47	0.35%	49,882
Sep 4, 2024	37.22	37.69	37.14	37.34	37.34	-0.64%	63,435
Sep 3, 2024	38.39	38.39	37.39	37.58	37.58	-2.89%	60,128
Aug 30, 2024	38.43	38.70	38.21	38.70	38.70	1.12%	38,683
Aug 29, 2024	38.41	38.77	38.15	38.27	38.27	-0.44%	72,475
Aug 28, 2024	38.80	38.83	38.20	38.44	38.44	-0.83%	45,283
Aug 27, 2024	38.51	38.86	38.43	38.76	38.76	0.18%	59,975
Aug 26, 2024	38.96	39.02	38.47	38.69	38.69	-0.64%	61,564
Aug 23, 2024	38.85	39.09	38.52	38.94	38.94	0.96%	63,762
Aug 22, 2024	39.32	39.37	38.50	38.57	38.57	-1.46%	103,120
Aug 21, 2024	39.00	39.26	38.94	39.14	39.14	0.49%	114,230
Aug 20, 2024	38.98	39.19	38.83	38.95	38.95	-0.08%	93,498
Aug 19, 2024	38.55	38.98	38.44	38.98	38.98	1.25%	77,137
Aug 16, 2024	38.33	38.61	38.33	38.50	38.50	0.04%	116,286
Aug 15, 2024	38.06	38.48	37.99	38.48	38.48	2.18%	80,080
Aug 14, 2024	37.66	37.77	37.40	37.66	37.66	0.24%	55,541
Aug 13, 2024	37.03	37.57	37.00	37.57	37.57	2.26%	84,094
Aug 12, 2024	36.73	36.93	36.57	36.74	36.74	0.33%	56,213
Aug 9, 2024	36.25	36.67	36.25	36.62	36.62	0.83%	54,286
Aug 8, 2024	35.96	36.37	35.66	36.32	36.32	2.89%	390,369
Aug 7, 2024	36.27	36.38	35.25	35.30	35.30	-0.93%	79,757
Aug 6, 2024	35.44	36.16	35.13	35.63	35.63	1.39%	88,723
Aug 5, 2024	34.08	35.68	34.00	35.14	35.14	-3.65%	143,744
Aug 2, 2024	36.47	36.53	35.93	36.47	36.47	-2.25%	125,788
Aug 1, 2024	38.10	38.47	37.03	37.31	37.31	-1.40%	112,179