|
|
Closing price on 12/4/2018
|
|
| Open |
20.65 |
| High |
20.90 |
| Low |
20.60 |
| Volume |
456,970 |
| Split-adjusted Price |
12.21 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
-0.10 / -0.48%
|
20.65
|
20.90
|
20.60
|
20.60
|
20.67
|
12.21
|
456,970
|
|
|
12/3/2018
|
+0.20 / +0.98%
|
20.60
|
20.85
|
20.50
|
20.70
|
20.70
|
12.27
|
591,290
|
|
|
11/30/2018
|
+0.20 / +0.99%
|
20.35
|
20.60
|
20.10
|
20.50
|
20.35
|
12.15
|
635,060
|
|
|
11/29/2018
|
-0.40 / -1.93%
|
20.65
|
20.90
|
20.30
|
20.30
|
20.61
|
12.03
|
343,150
|
|
|
11/28/2018
|
-0.15 / -0.72%
|
20.60
|
20.90
|
20.45
|
20.70
|
20.68
|
12.27
|
807,020
|
|
|
11/27/2018
|
+0.15 / +0.72%
|
20.75
|
20.90
|
20.30
|
20.85
|
20.63
|
12.36
|
888,150
|
|
|
11/26/2018
|
-0.35 / -1.66%
|
21.00
|
21.10
|
20.50
|
20.70
|
20.81
|
12.27
|
447,640
|
|
|
11/23/2018
|
-0.60 / -2.77%
|
21.40
|
21.55
|
20.70
|
21.05
|
21.22
|
12.47
|
1,053,720
|
|
|
11/22/2018
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.50
|
21.65
|
21.68
|
12.83
|
410,160
|
|
|
11/21/2018
|
+0.55 / +2.59%
|
21.00
|
22.00
|
20.90
|
21.75
|
21.64
|
12.89
|
488,190
|
|
|
11/20/2018
|
+0.65 / +3.16%
|
20.40
|
21.35
|
20.40
|
21.20
|
20.97
|
12.56
|
806,930
|
|
|
11/19/2018
|
+0.25 / +1.23%
|
20.35
|
20.65
|
20.35
|
20.55
|
20.47
|
12.18
|
666,240
|
|
|
11/16/2018
|
0.00 / 0.00%
|
20.15
|
20.35
|
20.05
|
20.30
|
20.23
|
12.03
|
419,040
|
|
|
11/15/2018
|
+0.15 / +0.74%
|
20.00
|
20.40
|
19.85
|
20.30
|
20.15
|
12.03
|
590,390
|
|
|
11/14/2018
|
+0.05 / +0.25%
|
19.85
|
20.15
|
19.50
|
20.15
|
19.90
|
11.94
|
859,550
|
|
|
11/13/2018
|
-0.35 / -1.71%
|
19.80
|
20.10
|
19.40
|
20.10
|
19.74
|
11.91
|
1,124,670
|
|
|
11/12/2018
|
-0.35 / -1.68%
|
20.30
|
20.70
|
20.10
|
20.45
|
20.38
|
12.12
|
895,670
|
|
|
11/9/2018
|
-0.35 / -1.65%
|
20.65
|
21.20
|
20.65
|
20.80
|
20.87
|
12.33
|
760,310
|
|
|
11/8/2018
|
+1.15 / +5.75%
|
20.10
|
21.15
|
20.10
|
21.15
|
20.80
|
12.53
|
1,293,220
|
|
|
11/7/2018
|
+0.05 / +0.25%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.78
|
11.85
|
705,450
|
|
|
11/6/2018
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.55
|
19.95
|
19.83
|
11.82
|
553,470
|
|
|
11/5/2018
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.65
|
19.95
|
19.84
|
11.82
|
788,530
|
|
|
11/2/2018
|
+0.05 / +0.25%
|
19.95
|
20.20
|
19.00
|
20.05
|
19.92
|
11.88
|
845,700
|
|
|
11/1/2018
|
-0.30 / -1.48%
|
20.00
|
20.35
|
19.75
|
20.00
|
20.07
|
11.85
|
732,890
|
|
|
10/31/2018
|
+0.15 / +0.74%
|
19.90
|
20.30
|
19.80
|
20.30
|
19.97
|
12.03
|
1,671,890
|
|
|
10/30/2018
|
-0.05 / -0.25%
|
20.00
|
20.45
|
19.90
|
20.15
|
20.18
|
11.94
|
1,324,110
|
|
|
10/29/2018
|
-0.45 / -2.18%
|
20.30
|
20.65
|
20.00
|
20.20
|
20.28
|
11.97
|
548,250
|
|
|
10/26/2018
|
-0.05 / -0.24%
|
20.50
|
20.85
|
20.10
|
20.65
|
20.52
|
12.24
|
1,707,820
|
|
|
10/25/2018
|
+0.50 / +2.48%
|
18.95
|
20.80
|
18.80
|
20.70
|
19.99
|
12.27
|
1,714,370
|
|
|
10/24/2018
|
-0.45 / -2.18%
|
20.40
|
20.65
|
19.80
|
20.20
|
20.32
|
11.97
|
833,120
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
142,500
|
67.90
|
0.00%
|
|
|
|
CIG
|
504,700
|
8.10
|
-3.57%
|
|
|
|
CKG
|
3,900
|
22.75
|
-0.22%
|
|
|
|
CRE
|
234,400
|
7.57
|
0.00%
|
|
|
|
DLG
|
1,223,800
|
2.01
|
-0.99%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
8,500
|
2.10
|
0.00%
|
|
|
|
DXS
|
6,055,900
|
7.20
|
-6.98%
|
|
|
|
FIR
|
370,600
|
5.92
|
-1.82%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|