TCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	42.58	42.73	42.05	42.63	42.63	-0.12%	71,536
May 29, 2025	43.11	43.20	42.50	42.68	42.68	0.52%	109,559
May 28, 2025	42.66	42.84	42.43	42.46	42.46	-0.31%	95,474
May 27, 2025	42.16	42.59	42.11	42.59	42.59	2.43%	118,067
May 23, 2025	41.34	41.80	41.30	41.58	41.58	-0.91%	63,197
May 22, 2025	41.76	42.23	41.76	41.96	41.96	0.45%	86,080
May 21, 2025	42.04	42.55	41.67	41.77	41.77	-1.39%	75,118
May 20, 2025	42.34	42.43	42.09	42.36	42.36	-0.59%	78,342
May 19, 2025	41.93	42.62	41.92	42.61	42.61	0.16%	275,382
May 16, 2025	42.47	42.54	42.15	42.54	42.54	0.73%	198,093
May 15, 2025	42.17	42.50	41.95	42.23	42.23	-0.52%	109,874
May 14, 2025	42.22	42.49	42.18	42.45	42.45	0.78%	229,966
May 13, 2025	41.60	42.22	41.53	42.12	42.12	1.54%	144,673
May 12, 2025	41.30	41.48	40.85	41.48	41.48	4.35%	76,829
May 9, 2025	40.06	40.17	39.67	39.75	39.75	-0.38%	72,754
May 8, 2025	40.00	40.36	39.72	39.90	39.90	0.88%	103,296
May 7, 2025	39.56	39.79	39.13	39.55	39.55	0.10%	394,017
May 6, 2025	39.38	39.78	39.34	39.51	39.51	-0.65%	372,673
May 5, 2025	39.64	40.09	39.64	39.77	39.77	-0.72%	102,315
May 2, 2025	39.82	40.19	39.67	40.06	40.06	1.86%	217,207
May 1, 2025	39.64	39.87	39.33	39.33	39.33	1.26%	121,198
Apr 30, 2025	38.10	38.91	37.72	38.84	38.84	0.15%	482,402
Apr 29, 2025	38.41	38.84	38.31	38.78	38.78	0.39%	418,986
Apr 28, 2025	38.72	38.75	38.06	38.63	38.63	-0.10%	189,268
Apr 25, 2025	38.19	38.71	38.03	38.67	38.67	1.31%	119,611
Apr 24, 2025	37.14	38.17	37.14	38.17	38.17	3.08%	177,420
Apr 23, 2025	37.29	37.66	36.90	37.03	37.03	2.78%	281,292
Apr 22, 2025	35.55	36.38	35.55	36.03	36.03	2.74%	193,617
Apr 21, 2025	35.66	35.75	34.72	35.07	35.07	-2.80%	195,532
Apr 17, 2025	36.50	36.50	36.00	36.08	36.08	-0.80%	151,620
Apr 16, 2025	36.67	36.99	35.81	36.37	36.37	-2.96%	156,070
Apr 15, 2025	37.46	37.76	37.30	37.48	37.48	0.19%	219,136
Apr 14, 2025	38.12	38.12	37.04	37.41	37.41	0.38%	172,836
Apr 11, 2025	36.46	37.38	36.33	37.27	37.27	1.89%	225,052
Apr 10, 2025	37.16	37.19	35.46	36.58	36.58	-3.96%	465,609
Apr 9, 2025	34.08	38.28	34.08	38.09	38.09	11.80%	475,209
Apr 8, 2025	35.97	36.35	33.64	34.07	34.07	-1.47%	551,877
Apr 7, 2025	32.96	35.76	32.67	34.58	34.58	0.61%	260,655
Apr 4, 2025	35.36	35.68	34.37	34.37	34.37	-6.20%	1,552,919
Apr 3, 2025	36.99	37.26	36.54	36.64	36.64	-5.47%	234,119
Apr 2, 2025	37.94	39.08	37.91	38.76	38.76	0.81%	146,855
Apr 1, 2025	37.97	38.55	37.90	38.45	38.45	0.95%	304,414
Mar 31, 2025	37.42	38.32	37.02	38.09	38.09	0.03%	118,817
Mar 28, 2025	38.96	39.12	38.00	38.08	38.08	-2.86%	113,033
Mar 27, 2025	39.14	39.56	38.96	39.20	39.20	-0.33%	166,908
Mar 26, 2025	40.10	40.16	39.18	39.33	39.33	-2.31%	90,748
Mar 25, 2025	40.15	40.27	39.99	40.26	40.26	0.68%	73,138
Mar 24, 2025	39.65	40.04	39.56	39.99	39.99	2.59%	143,203
Mar 21, 2025	38.41	39.02	38.37	38.98	38.98	0.41%	128,257
Mar 20, 2025	38.55	39.28	38.55	38.82	38.82	-	120,573