|
|
Closing price on 1/17/2018
|
|
| Open |
21.10 |
| High |
21.20 |
| Low |
20.50 |
| Volume |
999,270 |
| Split-adjusted Price |
11.66 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
-1.15 / -5.31%
|
21.10
|
21.20
|
20.50
|
20.50
|
20.98
|
11.66
|
999,270
|
|
|
1/16/2018
|
-0.80 / -3.56%
|
22.40
|
22.55
|
21.45
|
21.65
|
21.97
|
12.31
|
2,256,870
|
|
|
1/15/2018
|
-0.10 / -0.44%
|
22.00
|
22.50
|
21.60
|
22.45
|
22.15
|
12.77
|
3,171,290
|
|
|
1/12/2018
|
-0.50 / -2.17%
|
22.55
|
22.75
|
21.80
|
22.55
|
22.35
|
12.83
|
1,894,740
|
|
|
1/11/2018
|
+0.20 / +0.88%
|
22.90
|
23.20
|
22.85
|
23.05
|
23.02
|
13.11
|
3,362,010
|
|
|
1/10/2018
|
+0.45 / +2.01%
|
22.20
|
23.05
|
22.00
|
22.85
|
22.67
|
13.00
|
3,664,170
|
|
|
1/9/2018
|
+0.85 / +3.94%
|
21.65
|
22.50
|
21.55
|
22.40
|
21.94
|
12.74
|
4,480,130
|
|
|
1/8/2018
|
+0.05 / +0.23%
|
21.60
|
21.70
|
21.15
|
21.55
|
21.49
|
12.26
|
1,878,950
|
|
|
1/5/2018
|
-0.20 / -0.92%
|
21.70
|
21.75
|
21.30
|
21.50
|
21.52
|
12.23
|
1,345,780
|
|
|
1/4/2018
|
+0.05 / +0.23%
|
21.55
|
21.75
|
21.30
|
21.70
|
21.52
|
12.34
|
2,475,540
|
|
|
1/3/2018
|
+0.30 / +1.41%
|
21.40
|
21.80
|
21.40
|
21.65
|
21.62
|
12.31
|
2,056,440
|
|
|
1/2/2018
|
+0.20 / +0.95%
|
21.30
|
21.50
|
21.25
|
21.35
|
21.36
|
12.14
|
1,026,310
|
|
|
12/29/2017
|
-0.65 / -2.98%
|
20.55
|
21.25
|
20.50
|
21.15
|
20.93
|
12.03
|
1,571,470
|
|
|
12/28/2017
|
+0.15 / +0.69%
|
21.65
|
21.90
|
21.35
|
21.80
|
21.66
|
12.40
|
2,084,440
|
|
|
12/27/2017
|
+0.20 / +0.93%
|
21.25
|
21.75
|
21.05
|
21.65
|
21.55
|
12.31
|
1,315,090
|
|
|
12/26/2017
|
+0.15 / +0.70%
|
20.55
|
21.45
|
20.00
|
21.45
|
20.68
|
12.20
|
3,535,080
|
|
|
12/25/2017
|
-1.40 / -6.17%
|
22.50
|
22.50
|
21.15
|
21.30
|
21.68
|
12.12
|
2,393,700
|
|
|
12/22/2017
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.61
|
12.91
|
2,244,830
|
|
|
12/21/2017
|
-0.75 / -3.23%
|
23.10
|
23.45
|
22.50
|
22.50
|
23.10
|
12.80
|
3,248,630
|
|
|
12/20/2017
|
+0.65 / +2.88%
|
22.20
|
23.50
|
22.00
|
23.25
|
22.64
|
13.22
|
3,573,770
|
|
|
12/19/2017
|
-1.45 / -6.03%
|
23.70
|
23.75
|
22.40
|
22.60
|
23.06
|
12.85
|
4,833,950
|
|
|
12/18/2017
|
-0.65 / -2.63%
|
24.40
|
24.60
|
24.00
|
24.05
|
24.22
|
13.68
|
2,824,810
|
|
|
12/15/2017
|
+0.05 / +0.20%
|
24.80
|
25.15
|
24.70
|
24.70
|
24.77
|
14.05
|
12,549,800
|
|
|
12/14/2017
|
-0.65 / -2.57%
|
25.30
|
25.30
|
24.30
|
24.65
|
24.56
|
14.02
|
2,068,230
|
|
|
12/13/2017
|
+1.30 / +5.42%
|
24.15
|
25.60
|
24.10
|
25.30
|
25.00
|
14.39
|
3,537,210
|
|
|
12/12/2017
|
+0.85 / +3.67%
|
22.80
|
24.15
|
21.95
|
24.00
|
22.93
|
13.65
|
6,552,210
|
|
|
12/11/2017
|
+1.50 / +6.93%
|
21.45
|
23.15
|
21.40
|
23.15
|
22.45
|
13.17
|
5,652,570
|
|
|
12/8/2017
|
+1.15 / +5.61%
|
20.60
|
21.75
|
20.60
|
21.65
|
21.16
|
12.31
|
2,726,350
|
|
|
12/7/2017
|
+0.80 / +4.06%
|
19.35
|
20.50
|
19.20
|
20.50
|
19.90
|
11.66
|
2,040,840
|
|
|
12/6/2017
|
+0.75 / +3.96%
|
18.90
|
19.70
|
18.80
|
19.70
|
19.29
|
11.21
|
2,325,250
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
261,500
|
69.80
|
0.14%
|
|
|
|
CIG
|
443,500
|
8.47
|
0.47%
|
|
|
|
CKG
|
64,500
|
22.80
|
0.00%
|
|
|
|
CRE
|
177,400
|
7.75
|
-0.39%
|
|
|
|
DLG
|
1,241,100
|
2.13
|
1.43%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
9,600
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,893,400
|
7.16
|
-1.78%
|
|
|
|
FIR
|
613,500
|
6.10
|
2.52%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|