|
|
Closing price on 2/12/2018
|
|
| Open |
20.60 |
| High |
21.50 |
| Low |
20.60 |
| Volume |
1,540,820 |
| Split-adjusted Price |
12.23 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
+0.90 / +4.37%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.03
|
12.23
|
1,540,820
|
|
|
2/9/2018
|
+0.15 / +0.73%
|
19.30
|
20.60
|
19.20
|
20.60
|
19.63
|
11.72
|
2,287,210
|
|
|
2/8/2018
|
+0.45 / +2.25%
|
19.80
|
20.45
|
19.75
|
20.45
|
20.00
|
11.63
|
1,319,810
|
|
|
2/7/2018
|
+0.90 / +4.71%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.55
|
11.38
|
3,816,010
|
|
|
2/6/2018
|
-1.40 / -6.83%
|
19.10
|
19.50
|
19.10
|
19.10
|
19.20
|
10.86
|
1,217,640
|
|
|
2/5/2018
|
-0.60 / -2.84%
|
21.30
|
21.40
|
20.00
|
20.50
|
21.11
|
11.66
|
1,135,630
|
|
|
2/2/2018
|
+0.10 / +0.48%
|
20.80
|
21.30
|
20.65
|
21.10
|
20.98
|
12.00
|
480,070
|
|
|
2/1/2018
|
-0.50 / -2.33%
|
21.50
|
21.70
|
20.85
|
21.00
|
21.18
|
11.94
|
1,133,120
|
|
|
1/31/2018
|
-0.80 / -3.59%
|
22.30
|
22.40
|
21.50
|
21.50
|
22.03
|
12.23
|
1,588,120
|
|
|
1/30/2018
|
+0.15 / +0.68%
|
22.10
|
22.45
|
21.50
|
22.30
|
22.03
|
12.68
|
2,242,100
|
|
|
1/29/2018
|
+0.05 / +0.23%
|
22.30
|
22.65
|
21.75
|
22.15
|
22.26
|
12.60
|
2,984,030
|
|
|
1/26/2018
|
+0.30 / +1.38%
|
21.50
|
22.25
|
21.45
|
22.10
|
21.96
|
12.57
|
2,776,140
|
|
|
1/25/2018
|
-0.25 / -1.13%
|
22.15
|
22.55
|
20.90
|
21.80
|
21.87
|
12.40
|
4,674,770
|
|
|
1/22/2018
|
+0.10 / +0.46%
|
21.95
|
22.15
|
21.00
|
22.05
|
21.73
|
12.54
|
2,450,050
|
|
|
1/19/2018
|
+1.40 / +6.81%
|
20.30
|
21.95
|
20.05
|
21.95
|
21.01
|
12.49
|
3,975,050
|
|
|
1/18/2018
|
+0.05 / +0.24%
|
19.90
|
20.55
|
19.15
|
20.55
|
19.86
|
11.69
|
1,762,050
|
|
|
1/17/2018
|
-1.15 / -5.31%
|
21.10
|
21.20
|
20.50
|
20.50
|
20.98
|
11.66
|
999,270
|
|
|
1/16/2018
|
-0.80 / -3.56%
|
22.40
|
22.55
|
21.45
|
21.65
|
21.97
|
12.31
|
2,256,870
|
|
|
1/15/2018
|
-0.10 / -0.44%
|
22.00
|
22.50
|
21.60
|
22.45
|
22.15
|
12.77
|
3,171,290
|
|
|
1/12/2018
|
-0.50 / -2.17%
|
22.55
|
22.75
|
21.80
|
22.55
|
22.35
|
12.83
|
1,894,740
|
|
|
1/11/2018
|
+0.20 / +0.88%
|
22.90
|
23.20
|
22.85
|
23.05
|
23.02
|
13.11
|
3,362,010
|
|
|
1/10/2018
|
+0.45 / +2.01%
|
22.20
|
23.05
|
22.00
|
22.85
|
22.67
|
13.00
|
3,664,170
|
|
|
1/9/2018
|
+0.85 / +3.94%
|
21.65
|
22.50
|
21.55
|
22.40
|
21.94
|
12.74
|
4,480,130
|
|
|
1/8/2018
|
+0.05 / +0.23%
|
21.60
|
21.70
|
21.15
|
21.55
|
21.49
|
12.26
|
1,878,950
|
|
|
1/5/2018
|
-0.20 / -0.92%
|
21.70
|
21.75
|
21.30
|
21.50
|
21.52
|
12.23
|
1,345,780
|
|
|
1/4/2018
|
+0.05 / +0.23%
|
21.55
|
21.75
|
21.30
|
21.70
|
21.52
|
12.34
|
2,475,540
|
|
|
1/3/2018
|
+0.30 / +1.41%
|
21.40
|
21.80
|
21.40
|
21.65
|
21.62
|
12.31
|
2,056,440
|
|
|
1/2/2018
|
+0.20 / +0.95%
|
21.30
|
21.50
|
21.25
|
21.35
|
21.36
|
12.14
|
1,026,310
|
|
|
12/29/2017
|
-0.65 / -2.98%
|
20.55
|
21.25
|
20.50
|
21.15
|
20.93
|
12.03
|
1,571,470
|
|
|
12/28/2017
|
+0.15 / +0.69%
|
21.65
|
21.90
|
21.35
|
21.80
|
21.66
|
12.40
|
2,084,440
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
261,500
|
69.80
|
0.14%
|
|
|
|
CIG
|
443,500
|
8.47
|
0.47%
|
|
|
|
CKG
|
64,500
|
22.80
|
0.00%
|
|
|
|
CRE
|
177,400
|
7.75
|
-0.39%
|
|
|
|
DLG
|
1,241,100
|
2.13
|
1.43%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
9,600
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,893,400
|
7.16
|
-1.78%
|
|
|
|
FIR
|
613,500
|
6.10
|
2.52%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|