|
|
Closing price on 4/22/2020
|
|
| Open |
19.35 |
| High |
20.30 |
| Low |
19.20 |
| Volume |
512,160 |
| Split-adjusted Price |
12.65 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
-0.20 / -0.98%
|
19.35
|
20.30
|
19.20
|
20.30
|
19.68
|
12.65
|
512,160
|
|
|
4/21/2020
|
-1.50 / -6.82%
|
21.00
|
21.40
|
20.50
|
20.50
|
20.79
|
12.77
|
559,210
|
|
|
4/20/2020
|
+0.85 / +4.02%
|
22.00
|
22.60
|
21.65
|
22.00
|
22.13
|
13.71
|
782,020
|
|
|
4/17/2020
|
+1.35 / +6.82%
|
19.90
|
21.15
|
19.75
|
21.15
|
20.66
|
13.18
|
1,349,840
|
|
|
4/16/2020
|
+0.30 / +1.54%
|
19.65
|
20.20
|
19.50
|
19.80
|
19.76
|
12.33
|
361,730
|
|
|
4/15/2020
|
+0.45 / +2.36%
|
19.10
|
20.35
|
19.10
|
19.50
|
19.94
|
12.15
|
544,080
|
|
|
4/14/2020
|
-0.65 / -3.30%
|
19.25
|
19.55
|
18.90
|
19.05
|
19.10
|
11.87
|
310,550
|
|
|
4/13/2020
|
-0.30 / -1.50%
|
19.30
|
19.85
|
18.65
|
19.70
|
19.32
|
12.27
|
388,490
|
|
|
4/10/2020
|
-0.70 / -3.38%
|
19.70
|
20.70
|
19.50
|
20.00
|
20.05
|
12.46
|
416,590
|
|
|
4/9/2020
|
+0.15 / +0.73%
|
21.35
|
21.35
|
20.50
|
20.70
|
20.89
|
12.90
|
632,030
|
|
|
4/8/2020
|
+1.30 / +6.75%
|
20.55
|
20.55
|
18.85
|
20.55
|
20.47
|
12.80
|
4,525,680
|
|
|
4/7/2020
|
+1.25 / +6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
11.99
|
589,390
|
|
|
4/6/2020
|
+1.15 / +6.82%
|
16.90
|
18.00
|
16.90
|
18.00
|
17.65
|
11.21
|
1,484,610
|
|
|
4/3/2020
|
+0.20 / +1.20%
|
16.65
|
16.85
|
16.55
|
16.85
|
16.73
|
10.50
|
151,630
|
|
|
4/1/2020
|
+0.15 / +0.91%
|
16.50
|
16.75
|
16.25
|
16.65
|
16.58
|
10.37
|
333,350
|
|
|
3/31/2020
|
-0.25 / -1.49%
|
16.65
|
17.05
|
16.25
|
16.50
|
16.73
|
10.28
|
535,790
|
|
|
3/30/2020
|
-0.85 / -4.83%
|
17.00
|
17.05
|
16.40
|
16.75
|
16.59
|
10.43
|
260,930
|
|
|
3/27/2020
|
+0.45 / +2.62%
|
17.15
|
18.05
|
17.15
|
17.60
|
17.71
|
10.96
|
1,087,580
|
|
|
3/26/2020
|
-1.10 / -6.03%
|
17.70
|
18.35
|
17.00
|
17.15
|
17.44
|
10.68
|
540,620
|
|
|
3/25/2020
|
+0.05 / +0.27%
|
17.40
|
18.90
|
16.95
|
18.25
|
17.77
|
11.37
|
2,265,810
|
|
|
3/24/2020
|
-1.35 / -6.91%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.34
|
126,240
|
|
|
3/23/2020
|
-1.45 / -6.90%
|
19.55
|
19.80
|
19.55
|
19.55
|
19.73
|
12.18
|
339,810
|
|
|
3/20/2020
|
-1.55 / -6.87%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.03
|
13.08
|
1,962,400
|
|
|
3/19/2020
|
-1.65 / -6.82%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
14.05
|
212,900
|
|
|
3/18/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.55
|
24.20
|
23.55
|
15.08
|
691,300
|
|
|
3/17/2020
|
+0.80 / +3.42%
|
21.95
|
25.00
|
21.95
|
24.20
|
23.56
|
15.08
|
750,840
|
|
|
3/16/2020
|
+1.50 / +6.85%
|
20.50
|
23.40
|
20.50
|
23.40
|
22.15
|
14.58
|
6,621,930
|
|
|
3/13/2020
|
-1.60 / -6.81%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
13.64
|
714,270
|
|
|
3/12/2020
|
-1.75 / -6.93%
|
23.50
|
23.85
|
23.50
|
23.50
|
23.69
|
14.64
|
1,015,970
|
|
|
3/11/2020
|
-1.85 / -6.83%
|
26.00
|
26.30
|
25.25
|
25.25
|
25.91
|
15.73
|
1,738,790
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|