|
|
Closing price on 5/8/2019
|
|
| Open |
20.80 |
| High |
20.95 |
| Low |
20.60 |
| Volume |
505,670 |
| Split-adjusted Price |
10.16 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
+0.10 / +0.48%
|
20.80
|
20.95
|
20.60
|
20.90
|
20.77
|
10.16
|
505,670
|
|
|
5/7/2019
|
-0.55 / -2.58%
|
21.40
|
21.45
|
20.40
|
20.80
|
21.16
|
10.11
|
472,530
|
|
|
5/6/2019
|
-0.10 / -0.47%
|
21.45
|
21.60
|
21.25
|
21.35
|
21.43
|
10.38
|
593,920
|
|
|
5/3/2019
|
+0.05 / +0.23%
|
21.45
|
21.55
|
21.35
|
21.45
|
21.48
|
10.43
|
1,237,100
|
|
|
5/2/2019
|
0.00 / 0.00%
|
21.45
|
21.50
|
21.00
|
21.40
|
21.43
|
10.40
|
618,680
|
|
|
4/26/2019
|
+0.20 / +0.94%
|
21.25
|
21.40
|
21.25
|
21.40
|
21.26
|
10.40
|
552,280
|
|
|
4/25/2019
|
+0.05 / +0.24%
|
21.15
|
21.40
|
21.10
|
21.20
|
21.22
|
10.31
|
552,220
|
|
|
4/24/2019
|
0.00 / 0.00%
|
21.15
|
21.20
|
21.05
|
21.15
|
21.09
|
10.28
|
624,060
|
|
|
4/23/2019
|
+0.05 / +0.24%
|
21.15
|
21.35
|
21.10
|
21.15
|
21.20
|
10.28
|
571,240
|
|
|
4/22/2019
|
-0.05 / -0.24%
|
21.20
|
21.20
|
20.75
|
21.10
|
20.93
|
10.26
|
522,670
|
|
|
4/19/2019
|
+0.05 / +0.24%
|
21.15
|
21.25
|
21.05
|
21.15
|
21.14
|
10.28
|
341,730
|
|
|
4/18/2019
|
-0.20 / -0.94%
|
21.30
|
21.35
|
21.10
|
21.10
|
21.21
|
10.26
|
208,210
|
|
|
4/17/2019
|
-0.25 / -1.16%
|
21.45
|
21.70
|
21.15
|
21.30
|
21.33
|
10.35
|
440,870
|
|
|
4/16/2019
|
-0.45 / -2.05%
|
21.90
|
22.00
|
21.05
|
21.55
|
21.58
|
10.48
|
440,000
|
|
|
4/12/2019
|
-0.15 / -0.68%
|
22.10
|
22.20
|
21.85
|
22.00
|
22.01
|
10.70
|
697,530
|
|
|
4/11/2019
|
+0.15 / +0.68%
|
22.05
|
22.15
|
21.90
|
22.15
|
22.02
|
10.77
|
723,200
|
|
|
4/10/2019
|
-0.35 / -1.57%
|
22.15
|
22.15
|
21.80
|
22.00
|
21.98
|
10.70
|
571,060
|
|
|
4/9/2019
|
+0.20 / +0.90%
|
22.15
|
22.40
|
20.70
|
22.35
|
22.01
|
10.87
|
667,880
|
|
|
4/8/2019
|
-1.10 / -4.73%
|
23.15
|
23.15
|
21.65
|
22.15
|
22.10
|
10.77
|
1,016,770
|
|
|
4/5/2019
|
-0.95 / -3.93%
|
23.85
|
23.85
|
23.00
|
23.25
|
23.33
|
11.30
|
823,540
|
|
|
4/4/2019
|
0.00 / 0.00%
|
24.30
|
24.55
|
23.75
|
24.20
|
24.24
|
11.76
|
1,644,270
|
|
|
4/3/2019
|
+0.75 / +3.20%
|
23.55
|
24.30
|
23.50
|
24.20
|
24.02
|
11.76
|
2,435,780
|
|
|
4/2/2019
|
+0.85 / +3.76%
|
22.45
|
23.55
|
22.45
|
23.45
|
23.10
|
11.40
|
1,981,990
|
|
|
4/1/2019
|
0.00 / 0.00%
|
22.30
|
22.75
|
22.30
|
22.60
|
22.58
|
10.99
|
310,440
|
|
|
3/29/2019
|
+0.05 / +0.22%
|
22.60
|
22.70
|
22.40
|
22.60
|
22.58
|
10.99
|
532,600
|
|
|
3/28/2019
|
-0.05 / -0.22%
|
22.30
|
22.55
|
22.25
|
22.55
|
22.38
|
10.96
|
444,960
|
|
|
3/27/2019
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.30
|
22.60
|
22.53
|
10.99
|
166,620
|
|
|
3/26/2019
|
+0.05 / +0.22%
|
22.55
|
22.65
|
22.30
|
22.60
|
22.52
|
10.99
|
231,820
|
|
|
3/25/2019
|
-0.35 / -1.53%
|
22.90
|
22.95
|
22.00
|
22.55
|
22.75
|
10.96
|
371,660
|
|
|
3/22/2019
|
+0.10 / +0.44%
|
22.95
|
23.00
|
22.75
|
22.90
|
22.90
|
11.13
|
352,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
113,700
|
65.30
|
0.00%
|
|
|
|
CIG
|
10,600
|
9.09
|
-0.76%
|
|
|
|
CKG
|
78,800
|
10.90
|
-0.91%
|
|
|
|
CRE
|
314,100
|
8.90
|
-1.11%
|
|
|
|
DLG
|
2,497,300
|
2.66
|
-3.27%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
1,200
|
2.50
|
0.00%
|
|
|
|
DXS
|
2,422,300
|
9.15
|
0.77%
|
|
|
|
FIR
|
63,700
|
7.90
|
0.38%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|