|
Closing price on 7/13/2017
|
|
Open |
18.25 |
High |
18.30 |
Low |
17.90 |
Volume |
671,720 |
Split-adjusted Price |
10.35 |
|
|
TCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2017
|
0.00 / 0.00%
|
18.25
|
18.30
|
17.90
|
18.20
|
18.08
|
10.35
|
671,720
|
|
7/12/2017
|
-0.05 / -0.27%
|
18.40
|
18.45
|
18.20
|
18.20
|
18.25
|
10.35
|
645,330
|
|
7/11/2017
|
-0.50 / -2.67%
|
18.20
|
18.50
|
18.05
|
18.25
|
18.24
|
10.38
|
1,337,710
|
|
7/10/2017
|
-1.15 / -5.78%
|
19.80
|
19.90
|
18.75
|
18.75
|
19.45
|
10.21
|
1,169,840
|
|
7/7/2017
|
-0.50 / -2.45%
|
20.00
|
20.40
|
19.50
|
19.90
|
20.00
|
10.84
|
532,220
|
|
7/6/2017
|
+1.30 / +6.81%
|
18.90
|
20.40
|
18.90
|
20.40
|
19.74
|
11.11
|
2,617,080
|
|
7/5/2017
|
+0.05 / +0.26%
|
18.80
|
19.10
|
18.70
|
19.10
|
18.84
|
10.40
|
1,357,740
|
|
7/4/2017
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.50
|
19.05
|
18.72
|
10.37
|
980,990
|
|
7/3/2017
|
-0.25 / -1.30%
|
19.00
|
19.20
|
18.80
|
18.95
|
18.95
|
10.32
|
530,850
|
|
6/30/2017
|
+0.40 / +2.13%
|
18.65
|
19.20
|
18.60
|
19.20
|
18.84
|
10.45
|
621,050
|
|
6/29/2017
|
-0.25 / -1.31%
|
18.75
|
18.90
|
18.50
|
18.80
|
18.69
|
10.24
|
1,186,330
|
|
6/28/2017
|
-0.30 / -1.55%
|
19.25
|
19.30
|
18.60
|
19.05
|
18.90
|
10.37
|
1,057,830
|
|
6/27/2017
|
-0.25 / -1.28%
|
19.40
|
19.65
|
19.20
|
19.35
|
19.38
|
10.54
|
667,390
|
|
6/26/2017
|
+0.15 / +0.77%
|
19.45
|
20.00
|
19.40
|
19.60
|
19.66
|
10.67
|
2,563,310
|
|
6/23/2017
|
+0.15 / +0.78%
|
19.20
|
19.60
|
19.10
|
19.45
|
19.34
|
10.59
|
1,868,080
|
|
6/22/2017
|
+0.05 / +0.26%
|
19.15
|
19.40
|
19.05
|
19.30
|
19.16
|
10.51
|
1,542,060
|
|
6/21/2017
|
-0.15 / -0.77%
|
19.10
|
19.25
|
18.75
|
19.25
|
18.94
|
10.48
|
1,295,610
|
|
6/20/2017
|
+0.45 / +2.37%
|
18.65
|
19.50
|
18.60
|
19.40
|
18.93
|
10.56
|
2,136,670
|
|
6/19/2017
|
+0.15 / +0.80%
|
18.60
|
19.10
|
18.55
|
18.95
|
18.93
|
10.32
|
1,262,850
|
|
6/16/2017
|
0.00 / 0.00%
|
18.55
|
18.80
|
18.40
|
18.80
|
18.59
|
10.24
|
668,860
|
|
6/15/2017
|
-0.15 / -0.79%
|
19.00
|
19.15
|
18.40
|
18.80
|
18.85
|
10.24
|
1,638,280
|
|
6/14/2017
|
+0.20 / +1.07%
|
18.65
|
19.10
|
18.60
|
18.95
|
18.91
|
10.32
|
1,768,500
|
|
6/13/2017
|
+0.10 / +0.54%
|
18.50
|
18.75
|
18.50
|
18.75
|
18.58
|
10.21
|
785,930
|
|
6/12/2017
|
-0.35 / -1.84%
|
19.10
|
19.20
|
18.40
|
18.65
|
18.70
|
10.16
|
1,223,240
|
|
6/9/2017
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.20
|
19.00
|
18.61
|
10.35
|
2,740,320
|
|
6/8/2017
|
-0.15 / -0.79%
|
19.05
|
19.20
|
18.55
|
18.90
|
18.88
|
10.29
|
2,029,850
|
|
6/7/2017
|
+0.25 / +1.33%
|
18.80
|
19.35
|
18.70
|
19.05
|
19.04
|
10.37
|
2,329,510
|
|
6/6/2017
|
-0.30 / -1.57%
|
18.70
|
18.90
|
18.50
|
18.80
|
18.70
|
10.24
|
1,737,300
|
|
6/5/2017
|
-1.00 / -4.98%
|
19.70
|
19.80
|
18.95
|
19.10
|
19.16
|
10.40
|
2,222,020
|
|
6/2/2017
|
-1.00 / -4.74%
|
20.70
|
21.00
|
19.95
|
20.10
|
20.39
|
10.94
|
3,603,060
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
637,600
|
69.70
|
2.65%
|
|
|
CIG
|
289,400
|
7.96
|
-1.73%
|
|
|
CKG
|
4,000
|
22.90
|
0.66%
|
|
|
CRE
|
96,100
|
7.40
|
-2.25%
|
|
|
DLG
|
1,377,800
|
2.05
|
1.99%
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
DTI
|
95,600
|
2.20
|
4.76%
|
|
|
DXS
|
3,652,800
|
7.15
|
-0.69%
|
|
|
FIR
|
144,500
|
6.00
|
1.35%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|