|
|
Closing price on 2/20/2019
|
|
| Open |
22.40 |
| High |
22.80 |
| Low |
22.40 |
| Volume |
361,530 |
| Split-adjusted Price |
13.51 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
+0.30 / +1.33%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.59
|
13.51
|
361,530
|
|
|
2/19/2019
|
+0.50 / +2.27%
|
22.15
|
22.50
|
21.85
|
22.50
|
22.15
|
13.33
|
415,380
|
|
|
2/18/2019
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.57
|
13.04
|
468,450
|
|
|
2/15/2019
|
+0.80 / +3.96%
|
20.25
|
21.00
|
19.95
|
21.00
|
20.46
|
12.44
|
529,320
|
|
|
2/14/2019
|
-0.05 / -0.25%
|
20.25
|
20.25
|
20.00
|
20.20
|
20.11
|
11.97
|
227,220
|
|
|
2/13/2019
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.05
|
20.25
|
20.17
|
12.00
|
219,950
|
|
|
2/12/2019
|
+0.20 / +1.00%
|
20.15
|
20.25
|
19.85
|
20.20
|
20.08
|
11.97
|
261,820
|
|
|
2/11/2019
|
+0.50 / +2.56%
|
19.65
|
20.00
|
19.50
|
20.00
|
19.67
|
11.85
|
220,740
|
|
|
2/1/2019
|
+0.80 / +4.28%
|
18.80
|
19.50
|
18.60
|
19.50
|
18.94
|
11.56
|
933,340
|
|
|
1/31/2019
|
-0.15 / -0.80%
|
18.85
|
18.90
|
18.30
|
18.70
|
18.59
|
11.08
|
434,840
|
|
|
1/30/2019
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.65
|
18.85
|
18.77
|
11.17
|
700,530
|
|
|
1/29/2019
|
+0.30 / +1.63%
|
18.45
|
18.75
|
18.30
|
18.65
|
18.51
|
11.05
|
1,062,820
|
|
|
1/28/2019
|
+0.25 / +1.38%
|
18.15
|
18.35
|
18.05
|
18.35
|
18.20
|
10.87
|
812,360
|
|
|
1/25/2019
|
+0.10 / +0.56%
|
17.85
|
18.20
|
17.75
|
18.10
|
17.96
|
10.73
|
980,410
|
|
|
1/24/2019
|
-0.05 / -0.28%
|
18.10
|
18.15
|
17.80
|
18.00
|
17.90
|
10.67
|
570,760
|
|
|
1/23/2019
|
+0.05 / +0.28%
|
17.95
|
18.10
|
17.70
|
18.05
|
17.93
|
10.70
|
983,970
|
|
|
1/22/2019
|
+0.20 / +1.12%
|
17.50
|
18.05
|
17.50
|
18.00
|
17.71
|
10.67
|
1,727,940
|
|
|
1/21/2019
|
+0.30 / +1.71%
|
17.50
|
17.85
|
17.50
|
17.80
|
17.71
|
10.55
|
1,083,950
|
|
|
1/18/2019
|
+0.65 / +3.86%
|
16.85
|
17.50
|
16.55
|
17.50
|
16.95
|
10.37
|
1,630,230
|
|
|
1/17/2019
|
-0.10 / -0.59%
|
17.00
|
17.05
|
16.75
|
16.85
|
16.87
|
9.99
|
457,980
|
|
|
1/16/2019
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.80
|
16.95
|
16.89
|
10.04
|
311,640
|
|
|
1/15/2019
|
+0.05 / +0.30%
|
16.75
|
17.00
|
16.70
|
16.95
|
16.85
|
10.04
|
251,400
|
|
|
1/14/2019
|
-0.10 / -0.59%
|
17.05
|
17.15
|
16.70
|
16.90
|
16.86
|
10.02
|
436,350
|
|
|
1/11/2019
|
+0.25 / +1.49%
|
16.75
|
17.05
|
16.60
|
17.00
|
16.91
|
10.07
|
927,630
|
|
|
1/10/2019
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.60
|
16.75
|
16.68
|
9.93
|
324,630
|
|
|
1/9/2019
|
-0.10 / -0.60%
|
16.85
|
16.90
|
16.60
|
16.70
|
16.74
|
9.90
|
614,590
|
|
|
1/8/2019
|
-0.15 / -0.88%
|
16.85
|
16.85
|
16.50
|
16.80
|
16.80
|
9.96
|
501,740
|
|
|
1/7/2019
|
-0.05 / -0.29%
|
17.15
|
17.20
|
16.75
|
16.95
|
17.03
|
10.04
|
374,060
|
|
|
1/4/2019
|
-0.20 / -1.16%
|
16.70
|
17.00
|
16.55
|
17.00
|
16.79
|
10.07
|
712,610
|
|
|
1/3/2019
|
+0.05 / +0.29%
|
16.60
|
17.30
|
15.95
|
17.20
|
16.63
|
10.19
|
1,659,190
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|