|
|
Closing price on 8/13/2019
|
|
| Open |
22.80 |
| High |
22.85 |
| Low |
22.50 |
| Volume |
372,880 |
| Split-adjusted Price |
13.86 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2019
|
-0.25 / -1.09%
|
22.80
|
22.85
|
22.50
|
22.65
|
22.69
|
13.86
|
372,880
|
|
|
8/12/2019
|
-0.10 / -0.43%
|
22.70
|
23.05
|
22.45
|
22.90
|
22.76
|
14.02
|
3,045,720
|
|
|
8/9/2019
|
+0.65 / +2.91%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.47
|
14.08
|
1,853,800
|
|
|
8/8/2019
|
+0.30 / +1.36%
|
22.00
|
22.40
|
21.90
|
22.35
|
22.16
|
13.68
|
938,150
|
|
|
8/7/2019
|
+0.10 / +0.46%
|
21.85
|
22.10
|
21.80
|
22.05
|
21.95
|
13.50
|
1,080,530
|
|
|
8/6/2019
|
-0.55 / -2.44%
|
21.70
|
22.10
|
21.70
|
21.95
|
21.87
|
13.43
|
248,600
|
|
|
8/5/2019
|
+0.05 / +0.22%
|
22.35
|
22.50
|
21.70
|
22.50
|
22.16
|
13.77
|
315,090
|
|
|
8/2/2019
|
-0.35 / -1.54%
|
22.55
|
22.75
|
22.40
|
22.45
|
22.53
|
13.74
|
199,550
|
|
|
8/1/2019
|
-0.05 / -0.22%
|
22.35
|
23.00
|
22.15
|
22.80
|
22.46
|
13.95
|
3,059,920
|
|
|
7/31/2019
|
+0.90 / +4.10%
|
21.80
|
22.85
|
21.60
|
22.85
|
21.95
|
13.98
|
1,519,090
|
|
|
7/30/2019
|
-0.10 / -0.45%
|
22.05
|
22.20
|
21.70
|
21.95
|
21.90
|
13.43
|
881,070
|
|
|
7/29/2019
|
+0.25 / +1.15%
|
21.75
|
22.10
|
21.60
|
22.05
|
21.83
|
13.50
|
1,120,820
|
|
|
7/26/2019
|
-0.05 / -0.23%
|
21.90
|
22.00
|
21.55
|
21.80
|
21.75
|
13.34
|
591,400
|
|
|
7/25/2019
|
+0.70 / +3.31%
|
21.10
|
22.20
|
21.05
|
21.85
|
21.59
|
13.37
|
1,049,110
|
|
|
7/24/2019
|
+0.15 / +0.71%
|
21.00
|
21.20
|
21.00
|
21.15
|
21.10
|
12.94
|
222,970
|
|
|
7/23/2019
|
-0.25 / -1.18%
|
21.25
|
21.30
|
20.95
|
21.00
|
21.15
|
12.85
|
382,550
|
|
|
7/22/2019
|
-0.60 / -2.75%
|
21.70
|
21.95
|
21.10
|
21.25
|
21.54
|
13.01
|
471,600
|
|
|
7/19/2019
|
+0.05 / +0.23%
|
21.75
|
22.25
|
21.60
|
21.85
|
21.93
|
13.37
|
1,312,160
|
|
|
7/18/2019
|
-0.05 / -0.23%
|
21.90
|
22.00
|
21.60
|
21.80
|
21.81
|
13.34
|
743,170
|
|
|
7/17/2019
|
+0.25 / +1.16%
|
21.65
|
21.90
|
21.45
|
21.85
|
21.71
|
13.37
|
1,095,470
|
|
|
7/16/2019
|
+0.10 / +0.47%
|
21.55
|
21.75
|
21.35
|
21.60
|
21.59
|
13.22
|
1,171,410
|
|
|
7/15/2019
|
-0.15 / -0.69%
|
21.55
|
21.70
|
21.30
|
21.50
|
21.43
|
13.16
|
677,090
|
|
|
7/12/2019
|
-0.15 / -0.69%
|
21.95
|
21.95
|
21.50
|
21.65
|
21.72
|
13.25
|
835,640
|
|
|
7/11/2019
|
+0.25 / +1.16%
|
21.60
|
21.95
|
21.50
|
21.80
|
21.74
|
13.34
|
467,320
|
|
|
7/10/2019
|
+0.05 / +0.23%
|
21.50
|
21.60
|
21.40
|
21.55
|
21.53
|
13.19
|
801,190
|
|
|
7/9/2019
|
0.00 / 0.00%
|
21.40
|
21.55
|
21.30
|
21.50
|
21.43
|
13.16
|
587,950
|
|
|
7/8/2019
|
+0.15 / +0.70%
|
21.40
|
21.60
|
21.25
|
21.50
|
21.39
|
13.16
|
582,970
|
|
|
7/5/2019
|
-0.40 / -1.84%
|
21.00
|
21.65
|
20.95
|
21.35
|
21.28
|
13.07
|
2,011,940
|
|
|
7/4/2019
|
-0.05 / -0.23%
|
21.80
|
21.80
|
21.50
|
21.75
|
21.64
|
12.89
|
505,000
|
|
|
7/3/2019
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.70
|
21.80
|
21.89
|
12.92
|
1,097,760
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
156,700
|
69.70
|
0.58%
|
|
|
|
CIG
|
465,600
|
8.43
|
6.44%
|
|
|
|
CKG
|
12,000
|
22.80
|
-0.44%
|
|
|
|
CRE
|
237,500
|
7.78
|
-0.26%
|
|
|
|
DLG
|
2,203,300
|
2.10
|
2.94%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
84,700
|
2.40
|
9.09%
|
|
|
|
DXS
|
1,746,500
|
7.29
|
-0.14%
|
|
|
|
FIR
|
117,400
|
5.95
|
-0.83%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|