|
|
Closing price on 4/18/2019
|
|
| Open |
21.30 |
| High |
21.35 |
| Low |
21.10 |
| Volume |
208,210 |
| Split-adjusted Price |
12.50 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
-0.20 / -0.94%
|
21.30
|
21.35
|
21.10
|
21.10
|
21.21
|
12.50
|
208,210
|
|
|
4/17/2019
|
-0.25 / -1.16%
|
21.45
|
21.70
|
21.15
|
21.30
|
21.33
|
12.62
|
440,870
|
|
|
4/16/2019
|
-0.45 / -2.05%
|
21.90
|
22.00
|
21.05
|
21.55
|
21.58
|
12.77
|
440,000
|
|
|
4/12/2019
|
-0.15 / -0.68%
|
22.10
|
22.20
|
21.85
|
22.00
|
22.01
|
13.04
|
697,530
|
|
|
4/11/2019
|
+0.15 / +0.68%
|
22.05
|
22.15
|
21.90
|
22.15
|
22.02
|
13.13
|
723,200
|
|
|
4/10/2019
|
-0.35 / -1.57%
|
22.15
|
22.15
|
21.80
|
22.00
|
21.98
|
13.04
|
571,060
|
|
|
4/9/2019
|
+0.20 / +0.90%
|
22.15
|
22.40
|
20.70
|
22.35
|
22.01
|
13.24
|
667,880
|
|
|
4/8/2019
|
-1.10 / -4.73%
|
23.15
|
23.15
|
21.65
|
22.15
|
22.10
|
13.13
|
1,016,770
|
|
|
4/5/2019
|
-0.95 / -3.93%
|
23.85
|
23.85
|
23.00
|
23.25
|
23.33
|
13.78
|
823,540
|
|
|
4/4/2019
|
0.00 / 0.00%
|
24.30
|
24.55
|
23.75
|
24.20
|
24.24
|
14.34
|
1,644,270
|
|
|
4/3/2019
|
+0.75 / +3.20%
|
23.55
|
24.30
|
23.50
|
24.20
|
24.02
|
14.34
|
2,435,780
|
|
|
4/2/2019
|
+0.85 / +3.76%
|
22.45
|
23.55
|
22.45
|
23.45
|
23.10
|
13.90
|
1,981,990
|
|
|
4/1/2019
|
0.00 / 0.00%
|
22.30
|
22.75
|
22.30
|
22.60
|
22.58
|
13.39
|
310,440
|
|
|
3/29/2019
|
+0.05 / +0.22%
|
22.60
|
22.70
|
22.40
|
22.60
|
22.58
|
13.39
|
532,600
|
|
|
3/28/2019
|
-0.05 / -0.22%
|
22.30
|
22.55
|
22.25
|
22.55
|
22.38
|
13.36
|
444,960
|
|
|
3/27/2019
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.30
|
22.60
|
22.53
|
13.39
|
166,620
|
|
|
3/26/2019
|
+0.05 / +0.22%
|
22.55
|
22.65
|
22.30
|
22.60
|
22.52
|
13.39
|
231,820
|
|
|
3/25/2019
|
-0.35 / -1.53%
|
22.90
|
22.95
|
22.00
|
22.55
|
22.75
|
13.36
|
371,660
|
|
|
3/22/2019
|
+0.10 / +0.44%
|
22.95
|
23.00
|
22.75
|
22.90
|
22.90
|
13.57
|
352,860
|
|
|
3/21/2019
|
+0.25 / +1.11%
|
22.60
|
22.80
|
22.45
|
22.80
|
22.65
|
13.51
|
1,019,180
|
|
|
3/20/2019
|
+0.05 / +0.22%
|
22.50
|
22.60
|
22.45
|
22.55
|
22.52
|
13.36
|
586,870
|
|
|
3/19/2019
|
+0.05 / +0.22%
|
22.40
|
22.50
|
22.10
|
22.50
|
22.37
|
13.33
|
541,270
|
|
|
3/18/2019
|
-0.30 / -1.32%
|
22.75
|
22.90
|
21.90
|
22.45
|
22.37
|
13.30
|
312,340
|
|
|
3/15/2019
|
-0.75 / -3.19%
|
23.55
|
23.60
|
22.70
|
22.75
|
22.85
|
13.48
|
723,880
|
|
|
3/14/2019
|
+0.30 / +1.29%
|
23.20
|
23.50
|
23.15
|
23.50
|
23.34
|
13.93
|
446,930
|
|
|
3/13/2019
|
+0.05 / +0.22%
|
23.20
|
23.35
|
23.20
|
23.20
|
23.23
|
13.75
|
372,250
|
|
|
3/12/2019
|
+0.10 / +0.43%
|
23.10
|
23.15
|
23.00
|
23.15
|
23.09
|
13.72
|
145,490
|
|
|
3/11/2019
|
+0.15 / +0.66%
|
22.90
|
23.15
|
22.80
|
23.05
|
22.96
|
13.66
|
242,850
|
|
|
3/8/2019
|
+0.05 / +0.22%
|
22.60
|
22.90
|
22.20
|
22.90
|
22.76
|
13.57
|
479,780
|
|
|
3/7/2019
|
-0.20 / -0.87%
|
23.10
|
23.15
|
22.60
|
22.85
|
22.84
|
13.54
|
675,180
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
631,700
|
69.70
|
2.65%
|
|
|
|
CIG
|
276,900
|
7.93
|
-2.10%
|
|
|
|
CKG
|
4,000
|
22.90
|
0.66%
|
|
|
|
CRE
|
85,700
|
7.46
|
-1.45%
|
|
|
|
DLG
|
1,324,000
|
2.05
|
1.99%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
94,500
|
2.20
|
4.76%
|
|
|
|
DXS
|
3,576,500
|
7.05
|
-2.08%
|
|
|
|
FIR
|
129,100
|
6.00
|
1.35%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|