|
|
Closing price on 8/17/2020
|
|
| Open |
20.25 |
| High |
20.30 |
| Low |
19.70 |
| Volume |
1,871,920 |
| Split-adjusted Price |
12.80 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
-0.40 / -1.96%
|
20.25
|
20.30
|
19.70
|
20.00
|
20.04
|
12.80
|
1,871,920
|
|
|
8/14/2020
|
-0.15 / -0.73%
|
20.50
|
20.55
|
20.00
|
20.40
|
20.37
|
13.05
|
3,644,340
|
|
|
8/13/2020
|
+0.05 / +0.24%
|
20.70
|
20.70
|
20.35
|
20.55
|
20.46
|
13.15
|
2,574,480
|
|
|
8/12/2020
|
0.00 / 0.00%
|
20.55
|
20.80
|
20.10
|
20.50
|
20.52
|
13.12
|
4,365,390
|
|
|
8/11/2020
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.46
|
13.12
|
1,338,440
|
|
|
8/10/2020
|
+0.25 / +1.23%
|
20.40
|
20.85
|
20.30
|
20.60
|
20.58
|
13.18
|
3,049,920
|
|
|
8/7/2020
|
+0.25 / +1.24%
|
20.15
|
20.45
|
20.00
|
20.35
|
20.23
|
13.02
|
2,701,620
|
|
|
8/6/2020
|
+0.05 / +0.25%
|
20.05
|
20.15
|
19.80
|
20.10
|
19.99
|
12.86
|
1,293,750
|
|
|
8/5/2020
|
+0.05 / +0.25%
|
19.90
|
20.25
|
19.55
|
20.05
|
20.03
|
12.83
|
2,922,930
|
|
|
8/4/2020
|
+0.15 / +0.76%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.10
|
12.80
|
1,935,400
|
|
|
8/3/2020
|
+0.15 / +0.76%
|
19.50
|
20.05
|
19.40
|
19.85
|
19.83
|
12.70
|
1,722,270
|
|
|
7/31/2020
|
+0.65 / +3.41%
|
18.95
|
20.35
|
17.75
|
19.70
|
19.80
|
12.61
|
9,952,340
|
|
|
7/30/2020
|
+0.05 / +0.26%
|
19.05
|
19.25
|
18.85
|
19.05
|
19.09
|
12.19
|
1,522,620
|
|
|
7/29/2020
|
-1.00 / -5.00%
|
19.05
|
19.20
|
18.60
|
19.00
|
18.86
|
12.16
|
5,571,400
|
|
|
7/28/2020
|
+0.75 / +3.90%
|
18.45
|
20.00
|
18.00
|
20.00
|
18.96
|
12.80
|
6,305,520
|
|
|
7/27/2020
|
-1.40 / -6.78%
|
19.30
|
19.65
|
19.25
|
19.25
|
19.34
|
12.32
|
1,601,960
|
|
|
7/24/2020
|
-1.30 / -5.92%
|
21.45
|
21.55
|
20.45
|
20.65
|
20.78
|
13.21
|
8,373,070
|
|
|
7/23/2020
|
-0.25 / -1.13%
|
22.20
|
22.25
|
21.80
|
21.95
|
21.96
|
14.05
|
1,820,260
|
|
|
7/22/2020
|
-0.25 / -1.11%
|
22.15
|
22.70
|
22.00
|
22.20
|
22.37
|
14.21
|
5,485,880
|
|
|
7/21/2020
|
+0.95 / +4.42%
|
22.05
|
22.80
|
21.70
|
22.45
|
22.12
|
14.37
|
13,123,330
|
|
|
7/20/2020
|
-0.55 / -2.49%
|
21.95
|
21.95
|
21.50
|
21.50
|
21.72
|
13.76
|
1,082,330
|
|
|
7/17/2020
|
0.00 / 0.00%
|
21.95
|
22.15
|
21.70
|
22.05
|
21.97
|
14.11
|
6,244,180
|
|
|
7/16/2020
|
+0.35 / +1.61%
|
21.80
|
22.20
|
21.45
|
22.05
|
21.78
|
14.11
|
7,149,050
|
|
|
7/15/2020
|
+0.35 / +1.64%
|
21.45
|
21.95
|
20.90
|
21.70
|
21.50
|
13.89
|
4,399,680
|
|
|
7/14/2020
|
-0.45 / -2.06%
|
21.85
|
21.85
|
21.20
|
21.35
|
21.50
|
13.66
|
1,783,480
|
|
|
7/13/2020
|
+0.60 / +2.83%
|
21.35
|
22.05
|
21.35
|
21.80
|
21.72
|
13.95
|
4,143,310
|
|
|
7/10/2020
|
+0.40 / +1.92%
|
20.85
|
21.30
|
20.60
|
21.20
|
21.04
|
13.57
|
3,722,560
|
|
|
7/9/2020
|
+0.05 / +0.24%
|
20.50
|
20.90
|
20.35
|
20.80
|
20.58
|
13.31
|
3,503,900
|
|
|
7/8/2020
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.65
|
20.75
|
20.81
|
12.93
|
1,054,820
|
|
|
7/7/2020
|
-0.15 / -0.71%
|
21.15
|
21.25
|
20.75
|
20.90
|
21.03
|
13.02
|
2,005,510
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|