|
|
Closing price on 4/5/2017
|
|
| Open |
17.95 |
| High |
18.00 |
| Low |
17.85 |
| Volume |
940,450 |
| Split-adjusted Price |
9.75 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
0.00 / 0.00%
|
17.95
|
18.00
|
17.85
|
17.90
|
17.91
|
9.75
|
940,450
|
|
|
4/4/2017
|
+0.20 / +1.13%
|
17.65
|
17.95
|
17.65
|
17.90
|
17.83
|
9.75
|
1,261,940
|
|
|
4/3/2017
|
+0.15 / +0.85%
|
17.60
|
17.85
|
17.50
|
17.70
|
17.64
|
9.64
|
1,071,770
|
|
|
3/31/2017
|
-0.65 / -3.57%
|
18.00
|
18.25
|
17.55
|
17.55
|
17.80
|
9.56
|
699,400
|
|
|
3/30/2017
|
+0.25 / +1.39%
|
17.80
|
18.30
|
17.55
|
18.20
|
17.95
|
9.91
|
1,244,880
|
|
|
3/29/2017
|
-0.20 / -1.10%
|
17.85
|
18.10
|
17.70
|
17.95
|
17.88
|
9.77
|
1,098,030
|
|
|
3/28/2017
|
-0.40 / -2.16%
|
18.55
|
18.60
|
18.00
|
18.15
|
18.31
|
9.88
|
1,115,830
|
|
|
3/27/2017
|
+0.15 / +0.82%
|
18.15
|
18.70
|
18.15
|
18.55
|
18.51
|
10.10
|
1,036,850
|
|
|
3/24/2017
|
-0.60 / -3.16%
|
18.70
|
18.70
|
18.30
|
18.40
|
18.40
|
10.02
|
601,920
|
|
|
3/23/2017
|
+0.85 / +4.68%
|
18.10
|
19.00
|
17.70
|
19.00
|
17.95
|
10.35
|
1,364,990
|
|
|
3/22/2017
|
+0.40 / +2.25%
|
17.75
|
18.30
|
17.75
|
18.15
|
18.06
|
9.88
|
1,977,230
|
|
|
3/21/2017
|
-0.15 / -0.84%
|
17.95
|
18.00
|
17.30
|
17.75
|
17.56
|
9.67
|
1,152,450
|
|
|
3/20/2017
|
+0.20 / +1.13%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.87
|
9.75
|
1,315,030
|
|
|
3/17/2017
|
+1.00 / +5.99%
|
16.60
|
17.75
|
16.55
|
17.70
|
17.21
|
9.64
|
1,818,910
|
|
|
3/16/2017
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.62
|
9.09
|
1,306,070
|
|
|
3/15/2017
|
+0.35 / +2.18%
|
15.75
|
16.45
|
15.75
|
16.40
|
16.20
|
8.93
|
1,527,440
|
|
|
3/14/2017
|
+0.50 / +3.22%
|
15.25
|
16.05
|
15.25
|
16.05
|
15.73
|
8.74
|
1,339,100
|
|
|
3/13/2017
|
-0.60 / -3.72%
|
15.50
|
16.00
|
15.50
|
15.55
|
15.65
|
8.47
|
521,770
|
|
|
3/10/2017
|
-0.10 / -0.62%
|
16.15
|
16.30
|
16.05
|
16.15
|
16.15
|
8.79
|
734,820
|
|
|
3/9/2017
|
-0.10 / -0.61%
|
16.20
|
16.35
|
16.10
|
16.25
|
16.21
|
8.85
|
739,780
|
|
|
3/8/2017
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.15
|
16.35
|
16.32
|
8.90
|
774,020
|
|
|
3/7/2017
|
+0.15 / +0.93%
|
16.20
|
16.35
|
16.05
|
16.35
|
16.13
|
8.90
|
572,700
|
|
|
3/6/2017
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.10
|
16.20
|
16.19
|
8.82
|
365,180
|
|
|
3/3/2017
|
+0.15 / +0.94%
|
16.05
|
16.15
|
15.90
|
16.15
|
16.00
|
8.79
|
319,000
|
|
|
3/2/2017
|
-0.10 / -0.62%
|
16.15
|
16.40
|
15.95
|
16.00
|
16.16
|
8.71
|
444,350
|
|
|
3/1/2017
|
-0.15 / -0.92%
|
16.20
|
16.25
|
15.90
|
16.10
|
16.09
|
8.77
|
271,930
|
|
|
2/28/2017
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.15
|
16.25
|
16.19
|
8.85
|
311,580
|
|
|
2/27/2017
|
+0.05 / +0.30%
|
16.40
|
16.45
|
15.30
|
16.45
|
16.10
|
8.96
|
611,930
|
|
|
2/24/2017
|
+0.05 / +0.31%
|
16.20
|
16.50
|
16.15
|
16.40
|
16.34
|
8.93
|
460,030
|
|
|
2/23/2017
|
+0.10 / +0.62%
|
16.25
|
16.45
|
16.25
|
16.35
|
16.34
|
8.90
|
377,190
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|