|
|
Closing price on 11/20/2017
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
18.05 |
| Volume |
1,875,710 |
| Split-adjusted Price |
10.41 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2017
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.05
|
18.30
|
18.33
|
10.41
|
1,875,710
|
|
|
11/17/2017
|
-0.55 / -2.93%
|
18.90
|
18.90
|
17.70
|
18.20
|
18.35
|
10.35
|
2,370,150
|
|
|
11/16/2017
|
+0.25 / +1.35%
|
18.05
|
18.90
|
17.80
|
18.75
|
18.29
|
10.66
|
3,026,500
|
|
|
11/15/2017
|
-0.40 / -2.12%
|
18.50
|
18.75
|
18.15
|
18.50
|
18.48
|
10.52
|
1,054,420
|
|
|
11/14/2017
|
+1.20 / +6.78%
|
17.90
|
18.90
|
17.75
|
18.90
|
18.20
|
10.75
|
4,062,820
|
|
|
11/13/2017
|
+1.15 / +6.95%
|
17.05
|
17.70
|
16.95
|
17.70
|
17.34
|
10.07
|
3,389,870
|
|
|
11/10/2017
|
+0.10 / +0.61%
|
16.45
|
16.60
|
16.20
|
16.55
|
16.43
|
9.41
|
2,145,070
|
|
|
11/9/2017
|
+0.10 / +0.61%
|
16.35
|
16.75
|
16.25
|
16.45
|
16.48
|
9.36
|
1,601,610
|
|
|
11/8/2017
|
+0.40 / +2.51%
|
15.90
|
16.35
|
15.80
|
16.35
|
16.21
|
9.30
|
3,541,360
|
|
|
11/7/2017
|
0.00 / 0.00%
|
15.95
|
16.05
|
15.90
|
15.95
|
15.94
|
9.07
|
850,150
|
|
|
11/6/2017
|
+0.20 / +1.27%
|
15.80
|
15.95
|
15.75
|
15.95
|
15.86
|
9.07
|
784,160
|
|
|
11/3/2017
|
0.00 / 0.00%
|
15.65
|
15.75
|
15.25
|
15.75
|
15.49
|
8.96
|
1,032,890
|
|
|
11/2/2017
|
+0.35 / +2.27%
|
15.35
|
16.05
|
15.35
|
15.75
|
15.76
|
8.96
|
2,586,910
|
|
|
11/1/2017
|
-0.10 / -0.65%
|
15.55
|
15.60
|
15.25
|
15.40
|
15.36
|
8.76
|
803,000
|
|
|
10/31/2017
|
-0.30 / -1.90%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.45
|
8.82
|
670,810
|
|
|
10/30/2017
|
-0.25 / -1.56%
|
15.95
|
16.00
|
15.80
|
15.80
|
15.91
|
8.99
|
467,370
|
|
|
10/27/2017
|
+0.05 / +0.31%
|
15.90
|
16.20
|
15.45
|
16.05
|
15.85
|
9.13
|
1,821,190
|
|
|
10/26/2017
|
+0.05 / +0.31%
|
15.85
|
16.35
|
15.85
|
16.00
|
16.10
|
9.10
|
2,258,270
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
156,700
|
69.70
|
0.58%
|
|
|
|
CIG
|
465,600
|
8.43
|
6.44%
|
|
|
|
CKG
|
12,000
|
22.80
|
-0.44%
|
|
|
|
CRE
|
237,500
|
7.78
|
-0.26%
|
|
|
|
DLG
|
2,203,300
|
2.10
|
2.94%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
84,700
|
2.40
|
9.09%
|
|
|
|
DXS
|
1,746,500
|
7.29
|
-0.14%
|
|
|
|
FIR
|
117,400
|
5.95
|
-0.83%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|