|
|
Closing price on 5/4/2017
|
|
| Open |
21.35 |
| High |
21.55 |
| Low |
20.80 |
| Volume |
2,517,220 |
| Split-adjusted Price |
11.71 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
+0.20 / +0.94%
|
21.35
|
21.55
|
20.80
|
21.50
|
21.28
|
11.71
|
2,517,220
|
|
|
5/3/2017
|
+0.55 / +2.65%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.10
|
11.60
|
1,720,630
|
|
|
4/28/2017
|
+0.20 / +0.97%
|
20.65
|
21.00
|
20.60
|
20.75
|
20.76
|
11.30
|
2,101,570
|
|
|
4/27/2017
|
+0.85 / +4.31%
|
20.65
|
21.05
|
20.20
|
20.55
|
20.61
|
11.19
|
2,417,920
|
|
|
4/26/2017
|
+0.25 / +1.29%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.71
|
10.73
|
1,533,420
|
|
|
4/25/2017
|
+0.25 / +1.30%
|
19.10
|
19.50
|
19.05
|
19.45
|
19.33
|
10.59
|
1,952,000
|
|
|
4/24/2017
|
+0.20 / +1.05%
|
19.10
|
19.30
|
19.05
|
19.20
|
19.17
|
10.45
|
1,862,510
|
|
|
4/21/2017
|
-0.10 / -0.52%
|
19.15
|
19.20
|
18.50
|
19.00
|
18.82
|
10.35
|
2,043,800
|
|
|
4/20/2017
|
+0.05 / +0.26%
|
19.15
|
19.35
|
19.00
|
19.10
|
19.15
|
10.40
|
1,720,330
|
|
|
4/19/2017
|
-0.30 / -1.55%
|
19.45
|
19.45
|
18.80
|
19.05
|
18.96
|
10.37
|
1,791,770
|
|
|
4/18/2017
|
+0.25 / +1.31%
|
19.30
|
19.40
|
18.75
|
19.35
|
19.14
|
10.54
|
1,782,690
|
|
|
4/17/2017
|
+0.50 / +2.69%
|
18.60
|
19.50
|
18.60
|
19.10
|
19.05
|
10.40
|
2,139,560
|
|
|
4/14/2017
|
+0.30 / +1.64%
|
18.15
|
18.75
|
18.00
|
18.60
|
18.41
|
10.13
|
2,168,930
|
|
|
4/13/2017
|
+0.05 / +0.27%
|
18.35
|
18.45
|
18.10
|
18.30
|
18.27
|
9.96
|
1,812,580
|
|
|
4/12/2017
|
+0.05 / +0.27%
|
18.25
|
18.40
|
17.80
|
18.25
|
18.23
|
9.94
|
1,636,700
|
|
|
4/11/2017
|
+0.25 / +1.39%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.03
|
9.91
|
1,954,050
|
|
|
4/10/2017
|
+0.05 / +0.28%
|
17.95
|
18.05
|
17.85
|
17.95
|
17.92
|
9.77
|
1,286,570
|
|
|
4/7/2017
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.60
|
17.90
|
17.74
|
9.75
|
689,360
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|