|
|
Closing price on 5/22/2020
|
|
| Open |
22.30 |
| High |
22.85 |
| Low |
21.60 |
| Volume |
3,062,460 |
| Split-adjusted Price |
14.17 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
+0.55 / +2.48%
|
22.30
|
22.85
|
21.60
|
22.75
|
22.40
|
14.17
|
3,062,460
|
|
|
5/21/2020
|
-0.10 / -0.45%
|
22.35
|
22.50
|
22.05
|
22.20
|
22.31
|
13.83
|
409,030
|
|
|
5/20/2020
|
-0.45 / -1.98%
|
22.50
|
22.65
|
22.30
|
22.30
|
22.50
|
13.89
|
396,480
|
|
|
5/19/2020
|
-0.25 / -1.09%
|
23.05
|
23.40
|
22.75
|
22.75
|
23.12
|
14.17
|
2,348,930
|
|
|
5/18/2020
|
0.00 / 0.00%
|
22.60
|
23.30
|
22.50
|
23.00
|
22.85
|
14.33
|
1,762,090
|
|
|
5/15/2020
|
+0.05 / +0.22%
|
23.10
|
23.50
|
22.65
|
23.00
|
23.07
|
14.33
|
2,601,150
|
|
|
5/14/2020
|
-0.05 / -0.22%
|
22.60
|
23.25
|
22.20
|
22.95
|
22.77
|
14.30
|
1,463,400
|
|
|
5/13/2020
|
-0.35 / -1.50%
|
23.00
|
23.10
|
22.00
|
23.00
|
22.80
|
14.33
|
706,410
|
|
|
5/12/2020
|
+0.05 / +0.21%
|
23.40
|
23.55
|
22.80
|
23.35
|
23.17
|
14.55
|
816,530
|
|
|
5/11/2020
|
+1.25 / +5.67%
|
21.80
|
23.30
|
21.80
|
23.30
|
22.44
|
14.52
|
1,762,180
|
|
|
5/8/2020
|
+0.10 / +0.46%
|
21.95
|
22.45
|
21.70
|
22.05
|
22.06
|
13.74
|
1,399,890
|
|
|
5/7/2020
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.80
|
21.95
|
21.98
|
13.67
|
437,810
|
|
|
5/6/2020
|
+0.20 / +0.91%
|
21.90
|
22.50
|
21.70
|
22.15
|
22.08
|
13.80
|
1,119,940
|
|
|
5/5/2020
|
+0.95 / +4.52%
|
20.10
|
22.30
|
20.10
|
21.95
|
20.92
|
13.67
|
2,055,150
|
|
|
5/4/2020
|
-0.20 / -0.94%
|
20.80
|
21.25
|
20.35
|
21.00
|
20.92
|
13.08
|
817,150
|
|
|
4/29/2020
|
+0.60 / +2.91%
|
20.65
|
21.40
|
20.60
|
21.20
|
21.01
|
13.21
|
1,165,090
|
|
|
4/28/2020
|
-0.40 / -1.90%
|
21.00
|
21.35
|
20.15
|
20.60
|
20.59
|
12.83
|
799,320
|
|
|
4/27/2020
|
+0.75 / +3.70%
|
20.45
|
21.35
|
20.45
|
21.00
|
20.93
|
13.08
|
1,380,210
|
|
|
4/24/2020
|
-0.45 / -2.17%
|
20.50
|
20.70
|
19.90
|
20.25
|
20.14
|
12.62
|
486,170
|
|
|
4/23/2020
|
+0.40 / +1.97%
|
20.90
|
20.95
|
20.05
|
20.70
|
20.43
|
12.90
|
1,132,730
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
582,900
|
69.70
|
2.65%
|
|
|
|
CIG
|
212,300
|
7.95
|
-1.85%
|
|
|
|
CKG
|
4,000
|
22.90
|
0.66%
|
|
|
|
CRE
|
56,500
|
7.59
|
0.26%
|
|
|
|
DLG
|
1,114,200
|
2.06
|
2.49%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
41,100
|
2.20
|
4.76%
|
|
|
|
DXS
|
3,025,500
|
7.00
|
-2.78%
|
|
|
|
FIR
|
62,500
|
6.01
|
1.52%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:44:59 PM
|
|
|
|
|