Stock history for THCCL (THCCL)
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-04-24 | 23.92 | 25.00 | 23.92 | 24.68 |  0.76 | 783,000 |
| 2024-04-23 | 23.95 | 24.50 | 23.55 | 24.35 | 0.40 | 627,000 |
| 2024-04-22 | 23.50 | 23.98 | 23.50 | 23.83 | 0.33 | 39,500 |
| 2024-04-19 | 23.11 | 23.90 | 23.03 | 23.78 | 0.67 | 127,500 |
| 2024-04-18 | 23.60 | 23.99 | 22.94 | 23.67 | 0.07 | 318,500 |
| 2024-04-17 | 23.00 | 23.10 | 22.55 | 23.00 |  0.00 | 94,000 |
| 2024-04-16 | 24.50 | 24.50 | 23.10 | 23.22 | -1.28 | 170,000 |
| 2024-04-15 | 24.00 | 24.00 | 23.12 | 23.62 | -0.38 | 65,000 |
| 2024-04-09 | 21.69 | 23.02 | 21.10 | 22.96 | 1.27 | 862,500 |
| 2024-04-08 | 21.00 | 21.80 | 21.00 | 21.41 | 0.41 | 80,000 |
| 2024-04-04 | 20.80 | 21.39 | 20.67 | 21.00 | 0.20 | 46,500 |
| 2024-04-03 | 20.95 | 21.25 | 20.60 | 21.11 | 0.16 | 86,000 |
| 2024-04-02 | 20.01 | 20.54 | 20.00 | 20.51 | 0.50 | 62,000 |
| 2024-04-01 | 20.48 | 20.50 | 20.25 | 20.50 | 0.02 | 24,500 |
| 2024-03-29 | 20.40 | 20.50 | 20.01 | 20.47 | 0.07 | 40,000 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-28 | 19.80 | 20.35 | 19.80 | 20.27 | 0.47 | 51,000 |
| 2024-03-27 | 19.90 | 20.34 | 19.75 | 20.11 | 0.21 | 200,500 |
| 2024-03-26 | 19.31 | 20.20 | 19.31 | 19.89 | 0.58 | 130,000 |
| 2024-03-25 | 19.52 | 20.00 | 19.32 | 19.94 | 0.42 | 76,500 |
| 2024-03-22 | 19.27 | 20.00 | 19.00 | 19.87 | 0.60 | 415,500 |
| 2024-03-21 | 19.26 | 19.80 | 19.20 | 19.70 | 0.44 | 45,000 |
| 2024-03-20 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00 | 500 |
| 2024-03-19 | 19.00 | 19.80 | 19.00 | 19.58 | 0.58 | 176,000 |
| 2024-03-18 | 18.90 | 19.40 | 18.90 | 19.20 | 0.30 | 28,500 |
| 2024-03-15 | 19.10 | 19.35 | 18.26 | 19.11 | 0.01 | 117,000 |
| 2024-03-14 | 18.30 | 19.45 | 18.30 | 19.26 | 0.96 | 68,500 |
| 2024-03-13 | 19.44 | 19.45 | 18.12 | 19.01 | -0.43 | 164,500 |
| 2024-03-12 | 19.15 | 19.40 | 19.00 | 19.34 | 0.19 | 67,500 |
| 2024-03-11 | 19.55 | 19.55 | 19.11 | 19.38 | -0.17 | 34,500 |
| 2024-03-08 | 19.65 | 19.65 | 19.02 | 19.43 | -0.22 | 35,500 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-07 | 19.65 | 19.65 | 19.25 | 19.25 | -0.40 | 255,500 |
| 2024-03-06 | 19.39 | 19.55 | 19.00 | 19.38 | -0.01 | 397,000 |
| 2024-03-05 | 18.62 | 19.15 | 18.60 | 18.97 | 0.35 | 81,000 |
| 2024-03-04 | 18.56 | 19.29 | 18.56 | 19.24 | 0.68 | 68,500 |
| 2024-03-01 | 18.42 | 19.20 | 18.42 | 19.06 | 0.64 | 118,500 |
| 2024-02-29 | 18.82 | 19.35 | 18.75 | 19.11 | 0.29 | 1,395,500 |
| 2024-02-28 | 18.32 | 19.15 | 18.32 | 18.96 | 0.64 | 225,500 |
| 2024-02-27 | 18.95 | 18.95 | 18.10 | 18.79 | -0.16 | 29,000 |
| 2024-02-26 | 19.25 | 19.30 | 18.70 | 18.85 | -0.40 | 78,000 |
| 2024-02-23 | 19.50 | 19.50 | 18.75 | 18.90 | -0.60 | 71,500 |
| 2024-02-22 | 18.50 | 18.70 | 18.40 | 18.54 | 0.04 | 7,000 |
| 2024-02-21 | 18.30 | 18.69 | 18.30 | 18.68 | 0.38 | 43,000 |
| 2024-02-20 | 18.50 | 18.88 | 18.41 | 18.81 | 0.31 | 53,500 |
| 2024-02-19 | 18.10 | 18.84 | 18.10 | 18.79 | 0.69 | 88,500 |
| 2024-02-16 | 18.25 | 19.00 | 17.80 | 18.80 | 0.55 | 173,500 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-02-15 | 18.88 | 18.88 | 18.32 | 18.70 | -0.18 | 4,500 |
| 2024-02-14 | 18.26 | 19.00 | 18.26 | 18.88 | 0.62 | 93,500 |
| 2024-02-13 | 18.33 | 18.75 | 18.00 | 18.70 | 0.37 | 41,500 |
| 2024-02-12 | 18.30 | 18.69 | 17.56 | 18.46 | 0.16 | 125,500 |
| 2024-02-09 | 17.71 | 19.00 | 17.71 | 18.98 | 1.27 | 67,000 |
| 2024-02-07 | 18.81 | 18.98 | 18.65 | 18.86 | 0.05 | 69,000 |
| 2024-02-06 | 18.35 | 18.94 | 18.35 | 18.87 | 0.52 | 279,000 |
| 2024-02-02 | 18.40 | 18.87 | 18.25 | 18.70 | 0.30 | 140,500 |
| 2024-02-01 | 18.02 | 18.89 | 17.03 | 18.50 | 0.48 | 24,500 |
| 2024-01-31 | 18.11 | 18.40 | 18.01 | 18.36 | 0.25 | 16,500 |
| 2024-01-30 | 18.02 | 18.50 | 17.83 | 18.29 | 0.27 | 93,500 |
| 2024-01-29 | 18.38 | 18.44 | 18.00 | 18.32 | -0.06 | 55,500 |
| 2024-01-26 | 18.20 | 18.99 | 18.11 | 18.38 | 0.18 | 63,500 |
| 2024-01-25 | 18.49 | 19.50 | 18.26 | 18.70 | 0.21 | 16,000 |
Data source: daily downloads from PSX's website.