TCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.65	43.74	42.54	42.54	42.54	-2.50%	106,314
Feb 20, 2025	43.93	43.93	43.41	43.63	43.63	-1.00%	106,890
Feb 19, 2025	43.88	44.07	43.70	44.07	44.07	0.30%	96,147
Feb 18, 2025	44.21	44.27	43.72	43.94	43.94	-0.43%	96,856
Feb 14, 2025	43.91	44.14	43.90	44.13	44.13	0.46%	158,297
Feb 13, 2025	43.38	43.98	43.37	43.93	43.93	1.13%	93,147
Feb 12, 2025	43.07	43.50	43.01	43.44	43.44	-0.23%	100,138
Feb 11, 2025	43.38	43.63	43.27	43.54	43.54	-0.21%	82,828
Feb 10, 2025	43.45	43.75	43.43	43.63	43.63	0.95%	108,013
Feb 7, 2025	43.68	43.82	43.06	43.22	43.22	-1.10%	132,628
Feb 6, 2025	43.54	43.70	43.38	43.70	43.70	0.81%	108,527
Feb 5, 2025	43.07	43.38	42.99	43.35	43.35	0.02%	421,941
Feb 4, 2025	42.96	43.34	42.96	43.34	43.34	1.12%	152,097
Feb 3, 2025	42.42	43.09	42.26	42.86	42.86	-0.88%	202,160
Jan 31, 2025	43.74	44.01	43.16	43.24	43.24	-0.44%	162,273
Jan 30, 2025	43.33	43.63	42.90	43.43	43.43	0.05%	226,751
Jan 29, 2025	43.56	43.56	43.05	43.41	43.41	-0.75%	131,233
Jan 28, 2025	42.94	43.78	42.60	43.74	43.74	2.15%	152,356
Jan 27, 2025	42.36	43.02	42.36	42.82	42.82	-2.70%	144,929
Jan 24, 2025	44.25	44.32	43.83	44.01	44.01	-0.43%	207,057
Jan 23, 2025	43.79	44.20	43.74	44.20	44.20	0.57%	163,783
Jan 22, 2025	43.67	44.10	43.67	43.95	43.95	1.71%	129,528
Jan 21, 2025	43.07	43.30	42.78	43.21	43.21	0.96%	203,792
Jan 17, 2025	42.98	43.01	42.68	42.80	42.80	0.97%	185,825
Jan 16, 2025	42.79	42.82	42.35	42.39	42.39	-0.56%	166,398
Jan 15, 2025	42.15	42.68	42.03	42.63	42.63	2.75%	101,666
Jan 14, 2025	41.95	41.95	41.22	41.49	41.49	-0.62%	131,172
Jan 13, 2025	41.36	41.75	41.22	41.75	41.75	-0.52%	131,963
Jan 10, 2025	42.25	42.25	41.55	41.97	41.97	-1.06%	171,990
Jan 8, 2025	42.48	42.58	42.16	42.42	42.42	0.05%	101,339
Jan 7, 2025	43.43	43.43	42.27	42.40	42.40	-2.08%	100,780
Jan 6, 2025	43.14	43.47	43.06	43.30	43.30	1.45%	122,788
Jan 3, 2025	42.29	42.72	42.19	42.68	42.68	1.59%	80,849
Jan 2, 2025	42.25	42.53	41.63	42.01	42.01	-0.24%	127,978
Dec 31, 2024	42.52	42.58	42.02	42.11	42.11	-0.96%	84,145
Dec 30, 2024	42.31	42.74	42.15	42.52	42.52	-0.86%	96,967
Dec 27, 2024	43.27	43.27	42.52	42.89	42.89	-1.52%	110,071
Dec 26, 2024	43.53	43.65	43.35	43.55	43.55	-0.23%	91,230
Dec 24, 2024	43.24	43.65	43.22	43.65	43.65	1.18%	91,367
Dec 23, 2024	42.83	43.16	42.57	43.14	43.14	0.94%	108,220
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