|
Closing price on 9/12/2018
|
|
Open |
26.35 |
High |
26.50 |
Low |
24.75 |
Volume |
535,910 |
Split-adjusted Price |
15.17 |
|
|
TCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2018
|
-0.90 / -3.40%
|
26.35
|
26.50
|
24.75
|
25.60
|
25.52
|
15.17
|
535,910
|
|
9/11/2018
|
+1.70 / +6.85%
|
24.45
|
26.50
|
23.30
|
26.50
|
24.26
|
15.70
|
834,170
|
|
9/10/2018
|
-0.80 / -3.13%
|
25.10
|
25.25
|
23.85
|
24.80
|
24.97
|
14.70
|
617,030
|
|
9/7/2018
|
-1.05 / -3.94%
|
26.30
|
26.85
|
24.80
|
25.60
|
25.81
|
15.17
|
531,740
|
|
9/6/2018
|
-1.75 / -6.16%
|
27.40
|
27.80
|
26.65
|
26.65
|
26.90
|
15.79
|
562,070
|
|
9/5/2018
|
+1.05 / +3.84%
|
27.30
|
28.80
|
27.10
|
28.40
|
27.24
|
16.83
|
623,650
|
|
9/4/2018
|
+0.25 / +0.92%
|
27.20
|
27.40
|
26.70
|
27.35
|
26.89
|
16.21
|
658,280
|
|
8/31/2018
|
-1.20 / -4.24%
|
28.40
|
28.65
|
27.00
|
27.10
|
27.85
|
16.06
|
1,499,990
|
|
8/30/2018
|
-0.85 / -2.92%
|
29.20
|
29.45
|
28.20
|
28.30
|
28.58
|
16.77
|
1,319,830
|
|
8/29/2018
|
+0.55 / +1.92%
|
28.65
|
29.15
|
28.65
|
29.15
|
28.91
|
17.27
|
1,076,220
|
|
8/28/2018
|
+0.20 / +0.70%
|
28.00
|
28.70
|
27.00
|
28.60
|
27.90
|
16.95
|
1,461,140
|
|
8/27/2018
|
-0.45 / -1.56%
|
28.75
|
28.95
|
28.05
|
28.40
|
28.45
|
16.83
|
1,269,240
|
|
8/24/2018
|
-0.60 / -2.04%
|
29.40
|
29.55
|
28.85
|
28.85
|
29.21
|
17.10
|
1,565,140
|
|
8/23/2018
|
+0.25 / +0.86%
|
29.30
|
29.60
|
29.05
|
29.45
|
29.34
|
17.45
|
2,516,140
|
|
8/22/2018
|
+0.60 / +2.10%
|
28.65
|
30.00
|
28.55
|
29.20
|
29.15
|
17.30
|
2,117,740
|
|
8/21/2018
|
+0.20 / +0.70%
|
28.35
|
29.00
|
28.30
|
28.60
|
28.54
|
16.95
|
1,429,950
|
|
8/20/2018
|
-0.10 / -0.35%
|
28.40
|
28.65
|
28.05
|
28.40
|
28.27
|
16.83
|
1,376,370
|
|
8/17/2018
|
+1.05 / +3.83%
|
27.55
|
28.50
|
27.55
|
28.50
|
27.95
|
16.89
|
1,647,750
|
|
8/16/2018
|
-0.75 / -2.66%
|
28.00
|
28.05
|
26.85
|
27.45
|
27.26
|
16.27
|
2,237,770
|
|
8/15/2018
|
-0.90 / -3.09%
|
29.15
|
29.40
|
28.20
|
28.20
|
29.19
|
16.71
|
1,644,740
|
|
8/14/2018
|
+0.20 / +0.69%
|
28.80
|
29.15
|
28.70
|
29.10
|
29.04
|
17.25
|
1,133,630
|
|
8/13/2018
|
+0.10 / +0.35%
|
28.85
|
28.95
|
28.60
|
28.90
|
28.75
|
17.13
|
1,080,800
|
|
8/10/2018
|
+0.35 / +1.23%
|
28.45
|
28.90
|
28.40
|
28.80
|
28.67
|
17.07
|
1,096,960
|
|
8/9/2018
|
+0.10 / +0.35%
|
28.20
|
28.70
|
28.10
|
28.45
|
28.34
|
16.86
|
1,080,300
|
|
8/8/2018
|
+0.30 / +1.07%
|
28.10
|
28.45
|
28.10
|
28.35
|
28.29
|
16.80
|
729,500
|
|
8/7/2018
|
+0.15 / +0.54%
|
27.45
|
28.05
|
27.40
|
28.05
|
27.71
|
16.62
|
928,300
|
|
8/6/2018
|
-0.10 / -0.36%
|
28.30
|
28.30
|
27.40
|
27.90
|
28.06
|
16.53
|
619,780
|
|
8/3/2018
|
+0.80 / +2.94%
|
27.00
|
28.00
|
26.80
|
28.00
|
27.47
|
16.59
|
1,135,800
|
|
8/2/2018
|
+0.30 / +1.12%
|
26.80
|
27.50
|
26.65
|
27.20
|
26.94
|
16.12
|
896,480
|
|
8/1/2018
|
+0.30 / +1.13%
|
26.75
|
27.00
|
25.95
|
26.90
|
26.37
|
15.94
|
1,515,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
686,500
|
69.30
|
2.06%
|
|
|
CIG
|
376,000
|
7.92
|
-2.22%
|
|
|
CKG
|
5,100
|
22.90
|
0.66%
|
|
|
CRE
|
220,600
|
7.80
|
3.04%
|
|
|
DLG
|
1,584,300
|
2.04
|
1.49%
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
DTI
|
95,700
|
2.30
|
9.52%
|
|
|
DXS
|
4,553,700
|
7.30
|
1.39%
|
|
|
FIR
|
290,300
|
6.00
|
1.35%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|