|
|
Closing price on 1/18/2017
|
|
| Open |
15.80 |
| High |
16.25 |
| Low |
15.20 |
| Volume |
449,810 |
| Split-adjusted Price |
8.60 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
-0.20 / -1.25%
|
15.80
|
16.25
|
15.20
|
15.80
|
15.75
|
8.60
|
449,810
|
|
|
1/17/2017
|
-0.50 / -3.03%
|
16.55
|
16.55
|
15.90
|
16.00
|
16.25
|
8.71
|
175,430
|
|
|
1/16/2017
|
-0.20 / -1.20%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.34
|
8.98
|
101,340
|
|
|
1/13/2017
|
-0.10 / -0.60%
|
16.75
|
16.75
|
16.30
|
16.70
|
16.60
|
9.09
|
528,940
|
|
|
1/12/2017
|
-0.15 / -0.88%
|
16.95
|
17.20
|
16.30
|
16.80
|
16.79
|
9.15
|
1,352,390
|
|
|
1/11/2017
|
+0.15 / +0.89%
|
16.80
|
16.95
|
16.50
|
16.95
|
16.71
|
9.23
|
764,900
|
|
|
1/10/2017
|
-0.40 / -2.33%
|
16.80
|
17.20
|
16.55
|
16.80
|
16.97
|
9.15
|
665,850
|
|
|
1/9/2017
|
+0.25 / +1.47%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.18
|
9.37
|
710,260
|
|
|
1/6/2017
|
-0.10 / -0.59%
|
16.90
|
16.95
|
16.60
|
16.95
|
16.74
|
9.23
|
736,580
|
|
|
1/5/2017
|
+0.25 / +1.49%
|
16.50
|
17.20
|
16.50
|
17.05
|
16.98
|
9.28
|
954,840
|
|
|
1/4/2017
|
-0.10 / -0.59%
|
16.95
|
17.00
|
16.70
|
16.80
|
16.79
|
9.15
|
532,300
|
|
|
1/3/2017
|
0.00 / 0.00%
|
16.55
|
16.90
|
16.55
|
16.90
|
16.75
|
9.20
|
524,250
|
|
|
12/30/2016
|
+0.90 / +5.63%
|
15.60
|
16.90
|
15.55
|
16.90
|
16.31
|
9.20
|
763,300
|
|
|
12/29/2016
|
-0.20 / -1.23%
|
16.00
|
16.25
|
15.15
|
16.00
|
15.90
|
8.71
|
312,690
|
|
|
12/28/2016
|
-0.30 / -1.82%
|
16.35
|
16.45
|
16.00
|
16.20
|
16.24
|
8.82
|
237,510
|
|
|
12/27/2016
|
-0.60 / -3.51%
|
17.20
|
17.25
|
16.30
|
16.50
|
16.76
|
8.98
|
354,160
|
|
|
12/26/2016
|
-0.25 / -1.44%
|
17.40
|
17.45
|
16.80
|
17.10
|
17.31
|
9.31
|
104,860
|
|
|
12/23/2016
|
-0.15 / -0.86%
|
17.35
|
17.50
|
17.00
|
17.35
|
17.35
|
9.45
|
67,440
|
|
|
12/22/2016
|
-0.35 / -1.96%
|
17.70
|
17.80
|
17.25
|
17.50
|
17.63
|
9.53
|
137,410
|
|
|
12/21/2016
|
0.00 / 0.00%
|
17.85
|
17.90
|
17.50
|
17.85
|
17.71
|
9.72
|
602,550
|
|
|
12/20/2016
|
-0.05 / -0.28%
|
17.85
|
18.10
|
17.80
|
17.85
|
17.87
|
9.72
|
330,030
|
|
|
12/19/2016
|
+0.20 / +1.13%
|
17.60
|
17.95
|
17.55
|
17.90
|
17.71
|
9.75
|
461,400
|
|
|
12/16/2016
|
+0.10 / +0.57%
|
17.65
|
17.80
|
17.60
|
17.70
|
17.65
|
9.64
|
316,980
|
|
|
12/15/2016
|
+0.05 / +0.28%
|
17.45
|
17.65
|
17.30
|
17.60
|
17.49
|
9.58
|
254,330
|
|
|
12/14/2016
|
+0.05 / +0.29%
|
17.10
|
18.20
|
16.90
|
17.55
|
17.57
|
9.56
|
188,730
|
|
|
12/13/2016
|
-1.15 / -6.17%
|
18.35
|
18.45
|
17.50
|
17.50
|
17.85
|
9.53
|
115,150
|
|
|
12/12/2016
|
-1.15 / -5.81%
|
19.30
|
19.50
|
18.65
|
18.65
|
19.11
|
10.16
|
154,710
|
|
|
12/9/2016
|
0.00 / 0.00%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.52
|
10.78
|
395,990
|
|
|
12/8/2016
|
+0.70 / +3.66%
|
19.50
|
19.80
|
19.10
|
19.80
|
19.44
|
10.78
|
541,740
|
|
|
12/7/2016
|
+0.40 / +2.14%
|
18.10
|
19.15
|
18.10
|
19.10
|
18.51
|
10.40
|
457,640
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
348,400
|
69.80
|
-0.14%
|
|
|
|
CIG
|
58,300
|
8.90
|
-1.11%
|
|
|
|
CKG
|
147,700
|
14.35
|
1.06%
|
|
|
|
CRE
|
132,100
|
9.25
|
-0.11%
|
|
|
|
DLG
|
1,822,200
|
2.92
|
0.34%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
14,800
|
2.60
|
0.00%
|
|
|
|
DXS
|
2,505,700
|
11.40
|
0.88%
|
|
|
|
FIR
|
111,000
|
9.39
|
-0.95%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|