|
|
Closing price on 12/20/2016
|
|
| Open |
17.85 |
| High |
18.10 |
| Low |
17.80 |
| Volume |
330,030 |
| Split-adjusted Price |
9.72 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2016
|
+0.05 / +0.27%
|
18.80
|
19.40
|
18.65
|
18.70
|
18.97
|
10.18
|
447,500
|
|
|
12/5/2016
|
-0.55 / -2.86%
|
18.00
|
18.65
|
18.00
|
18.65
|
18.58
|
10.16
|
403,940
|
|
|
12/2/2016
|
-0.50 / -2.54%
|
18.70
|
19.70
|
18.70
|
19.20
|
19.15
|
9.50
|
338,550
|
|
|
12/1/2016
|
-1.05 / -5.06%
|
20.75
|
20.75
|
19.50
|
19.70
|
19.85
|
9.75
|
152,600
|
|
|
11/30/2016
|
+0.10 / +0.48%
|
20.80
|
22.00
|
20.40
|
20.75
|
21.22
|
10.27
|
410,010
|
|
|
11/29/2016
|
+1.35 / +6.99%
|
18.10
|
20.65
|
18.05
|
20.65
|
19.64
|
10.22
|
377,890
|
|
|
11/28/2016
|
-1.20 / -5.85%
|
20.55
|
20.60
|
19.10
|
19.30
|
19.61
|
9.55
|
164,100
|
|
|
11/25/2016
|
-0.70 / -3.30%
|
21.20
|
21.40
|
19.80
|
20.50
|
20.48
|
10.15
|
260,410
|
|
|
11/24/2016
|
-1.00 / -4.50%
|
22.20
|
22.45
|
21.00
|
21.20
|
21.44
|
10.49
|
282,950
|
|
|
11/23/2016
|
-1.25 / -5.33%
|
23.45
|
23.80
|
21.85
|
22.20
|
22.29
|
10.99
|
352,320
|
|
|
11/22/2016
|
+0.10 / +0.43%
|
23.35
|
23.85
|
23.35
|
23.45
|
23.57
|
11.61
|
1,039,110
|
|
|
11/21/2016
|
+0.05 / +0.21%
|
23.50
|
24.80
|
23.35
|
23.35
|
23.48
|
11.56
|
265,960
|
|
|
11/18/2016
|
+1.00 / +4.48%
|
22.40
|
23.45
|
22.40
|
23.30
|
22.84
|
11.53
|
1,545,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|