|
|
Closing price on 2/6/2017
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.25 |
| Volume |
723,590 |
| Split-adjusted Price |
8.96 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
-0.15 / -0.90%
|
16.30
|
16.50
|
16.25
|
16.45
|
16.35
|
8.96
|
723,590
|
|
|
2/3/2017
|
-0.10 / -0.60%
|
16.35
|
16.85
|
16.20
|
16.60
|
16.55
|
9.04
|
527,030
|
|
|
2/2/2017
|
-0.15 / -0.89%
|
16.90
|
16.95
|
16.65
|
16.70
|
16.85
|
9.09
|
467,920
|
|
|
1/25/2017
|
+0.30 / +1.81%
|
16.35
|
16.85
|
16.10
|
16.85
|
16.34
|
9.18
|
454,370
|
|
|
1/24/2017
|
-0.15 / -0.90%
|
16.30
|
16.75
|
16.30
|
16.55
|
16.41
|
9.01
|
166,130
|
|
|
1/23/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.55
|
16.70
|
16.83
|
9.09
|
1,001,740
|
|
|
1/20/2017
|
+1.05 / +6.71%
|
15.20
|
16.70
|
15.20
|
16.70
|
16.19
|
9.09
|
1,088,720
|
|
|
1/19/2017
|
-0.15 / -0.95%
|
15.80
|
15.80
|
15.40
|
15.65
|
15.61
|
8.52
|
337,660
|
|
|
1/18/2017
|
-0.20 / -1.25%
|
15.80
|
16.25
|
15.20
|
15.80
|
15.75
|
8.60
|
449,810
|
|
|
1/17/2017
|
-0.50 / -3.03%
|
16.55
|
16.55
|
15.90
|
16.00
|
16.25
|
8.71
|
175,430
|
|
|
1/16/2017
|
-0.20 / -1.20%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.34
|
8.98
|
101,340
|
|
|
1/13/2017
|
-0.10 / -0.60%
|
16.75
|
16.75
|
16.30
|
16.70
|
16.60
|
9.09
|
528,940
|
|
|
1/12/2017
|
-0.15 / -0.88%
|
16.95
|
17.20
|
16.30
|
16.80
|
16.79
|
9.15
|
1,352,390
|
|
|
1/11/2017
|
+0.15 / +0.89%
|
16.80
|
16.95
|
16.50
|
16.95
|
16.71
|
9.23
|
764,900
|
|
|
1/10/2017
|
-0.40 / -2.33%
|
16.80
|
17.20
|
16.55
|
16.80
|
16.97
|
9.15
|
665,850
|
|
|
1/9/2017
|
+0.25 / +1.47%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.18
|
9.37
|
710,260
|
|
|
1/6/2017
|
-0.10 / -0.59%
|
16.90
|
16.95
|
16.60
|
16.95
|
16.74
|
9.23
|
736,580
|
|
|
1/5/2017
|
+0.25 / +1.49%
|
16.50
|
17.20
|
16.50
|
17.05
|
16.98
|
9.28
|
954,840
|
|
|
1/4/2017
|
-0.10 / -0.59%
|
16.95
|
17.00
|
16.70
|
16.80
|
16.79
|
9.15
|
532,300
|
|
|
1/3/2017
|
0.00 / 0.00%
|
16.55
|
16.90
|
16.55
|
16.90
|
16.75
|
9.20
|
524,250
|
|
|
12/30/2016
|
+0.90 / +5.63%
|
15.60
|
16.90
|
15.55
|
16.90
|
16.31
|
9.20
|
763,300
|
|
|
12/29/2016
|
-0.20 / -1.23%
|
16.00
|
16.25
|
15.15
|
16.00
|
15.90
|
8.71
|
312,690
|
|
|
12/28/2016
|
-0.30 / -1.82%
|
16.35
|
16.45
|
16.00
|
16.20
|
16.24
|
8.82
|
237,510
|
|
|
12/27/2016
|
-0.60 / -3.51%
|
17.20
|
17.25
|
16.30
|
16.50
|
16.76
|
8.98
|
354,160
|
|
|
12/26/2016
|
-0.25 / -1.44%
|
17.40
|
17.45
|
16.80
|
17.10
|
17.31
|
9.31
|
104,860
|
|
|
12/23/2016
|
-0.15 / -0.86%
|
17.35
|
17.50
|
17.00
|
17.35
|
17.35
|
9.45
|
67,440
|
|
|
12/22/2016
|
-0.35 / -1.96%
|
17.70
|
17.80
|
17.25
|
17.50
|
17.63
|
9.53
|
137,410
|
|
|
12/21/2016
|
0.00 / 0.00%
|
17.85
|
17.90
|
17.50
|
17.85
|
17.71
|
9.72
|
602,550
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|