|
|
Closing price on 11/17/2016
|
|
| Open |
22.00 |
| High |
22.60 |
| Low |
22.00 |
| Volume |
775,880 |
| Split-adjusted Price |
11.04 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
-0.30 / -1.33%
|
22.00
|
22.60
|
22.00
|
22.30
|
22.27
|
11.04
|
775,880
|
|
|
11/16/2016
|
+0.30 / +1.35%
|
22.40
|
22.95
|
22.40
|
22.60
|
22.70
|
11.19
|
1,183,670
|
|
|
11/15/2016
|
+0.45 / +2.06%
|
21.90
|
22.35
|
21.90
|
22.30
|
22.20
|
11.04
|
717,210
|
|
|
11/14/2016
|
-0.40 / -1.80%
|
22.00
|
22.10
|
21.00
|
21.85
|
21.68
|
10.82
|
910,960
|
|
|
11/11/2016
|
-1.65 / -6.90%
|
22.50
|
23.90
|
22.25
|
22.25
|
22.81
|
11.01
|
610,960
|
|
|
11/10/2016
|
+0.05 / +0.21%
|
23.95
|
25.50
|
23.90
|
23.90
|
24.49
|
11.83
|
617,110
|
|
|
11/9/2016
|
+0.30 / +1.27%
|
23.65
|
24.55
|
22.50
|
23.85
|
23.83
|
11.81
|
1,376,620
|
|
|
11/8/2016
|
+1.50 / +6.80%
|
20.55
|
23.55
|
20.55
|
23.55
|
22.02
|
11.66
|
1,175,430
|
|
|
11/7/2016
|
-1.65 / -6.96%
|
23.00
|
24.00
|
22.05
|
22.05
|
22.31
|
10.92
|
179,850
|
|
|
11/4/2016
|
-0.85 / -3.46%
|
22.85
|
23.95
|
22.85
|
23.70
|
23.46
|
11.73
|
1,020,320
|
|
|
11/3/2016
|
-1.80 / -6.83%
|
24.55
|
25.40
|
24.55
|
24.55
|
24.62
|
12.15
|
280,160
|
|
|
11/2/2016
|
-1.95 / -6.89%
|
28.35
|
28.35
|
26.35
|
26.35
|
26.91
|
13.04
|
733,570
|
|
|
11/1/2016
|
0.00 / 0.00%
|
26.70
|
28.80
|
26.35
|
28.30
|
27.25
|
14.01
|
941,280
|
|
|
10/31/2016
|
-1.90 / -6.29%
|
29.85
|
29.85
|
28.10
|
28.30
|
28.71
|
14.01
|
557,560
|
|
|
10/28/2016
|
+0.40 / +1.34%
|
28.10
|
30.40
|
28.10
|
30.20
|
29.54
|
14.95
|
1,771,130
|
|
|
10/27/2016
|
+1.30 / +4.56%
|
28.65
|
29.85
|
28.65
|
29.80
|
29.30
|
14.75
|
1,137,290
|
|
|
10/26/2016
|
+0.05 / +0.18%
|
27.00
|
28.50
|
26.55
|
28.50
|
27.12
|
14.11
|
2,192,960
|
|
|
10/25/2016
|
-1.20 / -4.05%
|
29.75
|
30.60
|
27.90
|
28.45
|
28.91
|
14.08
|
1,387,380
|
|
|
10/24/2016
|
+0.65 / +2.24%
|
29.10
|
29.85
|
29.05
|
29.65
|
29.30
|
14.68
|
1,239,320
|
|
|
10/21/2016
|
+0.60 / +2.11%
|
26.45
|
29.55
|
26.45
|
29.00
|
26.93
|
14.36
|
3,892,820
|
|
|
10/20/2016
|
-2.10 / -6.89%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
14.06
|
805,310
|
|
|
10/19/2016
|
-2.25 / -6.87%
|
34.95
|
34.95
|
30.50
|
30.50
|
31.38
|
15.10
|
1,389,260
|
|
|
10/18/2016
|
+2.10 / +6.85%
|
32.75
|
32.75
|
32.70
|
32.75
|
32.75
|
16.21
|
1,439,460
|
|
|
10/17/2016
|
+2.00 / +6.98%
|
30.60
|
30.65
|
30.40
|
30.65
|
30.64
|
15.17
|
1,428,260
|
|
|
10/14/2016
|
+1.85 / +6.90%
|
28.50
|
28.65
|
28.00
|
28.65
|
28.60
|
14.18
|
2,242,380
|
|
|
10/13/2016
|
+1.75 / +6.99%
|
26.80
|
26.80
|
26.75
|
26.80
|
26.80
|
13.27
|
3,145,880
|
|
|
10/12/2016
|
+1.60 / +6.82%
|
25.05
|
25.05
|
25.05
|
25.05
|
25.05
|
12.40
|
1,130,610
|
|
|
10/11/2016
|
+1.50 / +6.83%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
11.61
|
799,790
|
|
|
10/10/2016
|
+1.40 / +6.81%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
10.87
|
450,360
|
|
|
10/7/2016
|
+1.30 / +6.75%
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
10.17
|
30,910
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
291,900
|
68.50
|
-0.15%
|
|
|
|
CIG
|
161,500
|
8.75
|
1.63%
|
|
|
|
CKG
|
199,500
|
14.00
|
2.19%
|
|
|
|
CRE
|
151,600
|
8.93
|
0.11%
|
|
|
|
DLG
|
2,673,000
|
2.84
|
1.43%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
54,600
|
2.70
|
3.85%
|
|
|
|
DXS
|
1,620,500
|
9.52
|
-0.42%
|
|
|
|
FIR
|
104,500
|
9.06
|
0.22%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|