|
|
Closing price on 10/25/2017
|
|
| Open |
15.85 |
| High |
15.95 |
| Low |
15.80 |
| Volume |
818,590 |
| Split-adjusted Price |
9.07 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
+0.15 / +0.95%
|
15.85
|
15.95
|
15.80
|
15.95
|
15.90
|
9.07
|
818,590
|
|
|
10/24/2017
|
+0.10 / +0.64%
|
15.70
|
15.85
|
15.50
|
15.80
|
15.72
|
8.99
|
717,130
|
|
|
10/23/2017
|
-0.50 / -3.09%
|
16.15
|
16.20
|
15.60
|
15.70
|
15.90
|
8.93
|
1,253,370
|
|
|
10/20/2017
|
-0.25 / -1.52%
|
16.40
|
16.45
|
16.20
|
16.20
|
16.29
|
9.21
|
1,284,930
|
|
|
10/19/2017
|
+0.15 / +0.92%
|
16.30
|
16.50
|
16.30
|
16.45
|
16.39
|
9.36
|
1,707,110
|
|
|
10/18/2017
|
-0.20 / -1.21%
|
16.40
|
16.45
|
16.20
|
16.30
|
16.32
|
9.27
|
1,695,800
|
|
|
10/17/2017
|
+0.40 / +2.48%
|
16.15
|
16.50
|
16.15
|
16.50
|
16.35
|
9.39
|
2,154,430
|
|
|
10/16/2017
|
-0.05 / -0.31%
|
16.00
|
16.15
|
15.80
|
16.10
|
15.97
|
9.16
|
1,224,140
|
|
|
10/13/2017
|
-0.35 / -2.12%
|
16.35
|
16.35
|
15.95
|
16.15
|
16.16
|
9.19
|
1,305,530
|
|
|
10/12/2017
|
-0.15 / -0.90%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.51
|
9.39
|
679,820
|
|
|
10/11/2017
|
+0.05 / +0.30%
|
16.65
|
16.70
|
16.40
|
16.65
|
16.52
|
9.47
|
1,199,500
|
|
|
10/10/2017
|
+0.45 / +2.79%
|
16.30
|
16.85
|
16.30
|
16.60
|
16.49
|
9.44
|
1,539,820
|
|
|
10/9/2017
|
-0.20 / -1.22%
|
16.35
|
16.35
|
15.95
|
16.15
|
16.10
|
9.19
|
1,029,590
|
|
|
10/6/2017
|
+0.55 / +3.48%
|
15.85
|
16.50
|
15.85
|
16.35
|
16.19
|
9.30
|
1,197,560
|
|
|
10/5/2017
|
-0.10 / -0.63%
|
15.75
|
15.95
|
15.70
|
15.80
|
15.81
|
8.99
|
1,550,350
|
|
|
10/4/2017
|
+0.05 / +0.32%
|
15.85
|
16.00
|
15.70
|
15.90
|
15.91
|
9.04
|
1,169,930
|
|
|
10/3/2017
|
-0.05 / -0.31%
|
15.60
|
15.90
|
15.25
|
15.85
|
15.65
|
9.02
|
1,449,530
|
|
|
10/2/2017
|
-0.15 / -0.93%
|
16.10
|
16.15
|
15.70
|
15.90
|
15.82
|
9.04
|
1,004,650
|
|
|
9/29/2017
|
0.00 / 0.00%
|
16.05
|
16.15
|
15.95
|
16.05
|
16.02
|
9.13
|
868,750
|
|
|
9/28/2017
|
+0.05 / +0.31%
|
15.70
|
16.20
|
15.70
|
16.05
|
15.93
|
9.13
|
1,301,020
|
|
|
9/27/2017
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.75
|
16.00
|
15.96
|
9.10
|
888,880
|
|
|
9/26/2017
|
+0.15 / +0.93%
|
16.10
|
16.35
|
15.90
|
16.30
|
16.10
|
9.27
|
1,188,360
|
|
|
9/25/2017
|
+0.25 / +1.57%
|
15.80
|
16.15
|
15.75
|
16.15
|
16.03
|
9.19
|
1,293,620
|
|
|
9/22/2017
|
+0.25 / +1.60%
|
15.70
|
15.95
|
15.70
|
15.90
|
15.83
|
9.04
|
1,121,730
|
|
|
9/21/2017
|
+0.20 / +1.29%
|
15.45
|
15.65
|
15.45
|
15.65
|
15.58
|
8.90
|
978,590
|
|
|
9/20/2017
|
+0.05 / +0.32%
|
15.30
|
15.45
|
15.20
|
15.45
|
15.29
|
8.79
|
645,250
|
|
|
9/19/2017
|
-0.30 / -1.91%
|
15.70
|
15.75
|
15.25
|
15.40
|
15.40
|
8.76
|
673,590
|
|
|
9/18/2017
|
-0.20 / -1.26%
|
15.85
|
15.90
|
15.70
|
15.70
|
15.75
|
8.93
|
938,520
|
|
|
9/15/2017
|
0.00 / 0.00%
|
15.90
|
15.95
|
15.75
|
15.90
|
15.82
|
9.04
|
357,760
|
|
|
9/14/2017
|
0.00 / 0.00%
|
15.75
|
16.00
|
15.75
|
15.90
|
15.85
|
9.04
|
606,270
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
686,500
|
69.30
|
2.06%
|
|
|
|
CIG
|
376,000
|
7.92
|
-2.22%
|
|
|
|
CKG
|
5,100
|
22.90
|
0.66%
|
|
|
|
CRE
|
220,600
|
7.80
|
3.04%
|
|
|
|
DLG
|
1,584,300
|
2.04
|
1.49%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
95,700
|
2.30
|
9.52%
|
|
|
|
DXS
|
4,553,700
|
7.30
|
1.39%
|
|
|
|
FIR
|
290,300
|
6.00
|
1.35%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|