|
|
Closing price on 9/20/2017
|
|
| Open |
15.30 |
| High |
15.45 |
| Low |
15.20 |
| Volume |
645,250 |
| Split-adjusted Price |
7.21 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
+0.05 / +0.32%
|
15.30
|
15.45
|
15.20
|
15.45
|
15.29
|
7.21
|
645,250
|
|
|
9/19/2017
|
-0.30 / -1.91%
|
15.70
|
15.75
|
15.25
|
15.40
|
15.40
|
7.19
|
673,590
|
|
|
9/18/2017
|
-0.20 / -1.26%
|
15.85
|
15.90
|
15.70
|
15.70
|
15.75
|
7.33
|
938,520
|
|
|
9/15/2017
|
0.00 / 0.00%
|
15.90
|
15.95
|
15.75
|
15.90
|
15.82
|
7.42
|
357,760
|
|
|
9/14/2017
|
0.00 / 0.00%
|
15.75
|
16.00
|
15.75
|
15.90
|
15.85
|
7.42
|
606,270
|
|
|
9/13/2017
|
+0.20 / +1.27%
|
15.65
|
16.00
|
15.65
|
15.90
|
15.81
|
7.42
|
1,622,600
|
|
|
9/12/2017
|
+0.05 / +0.32%
|
15.65
|
15.80
|
15.60
|
15.70
|
15.63
|
7.33
|
643,790
|
|
|
9/11/2017
|
+0.10 / +0.64%
|
15.55
|
15.65
|
15.20
|
15.65
|
15.45
|
7.30
|
572,440
|
|
|
9/8/2017
|
-0.35 / -2.20%
|
15.65
|
15.80
|
15.50
|
15.55
|
15.63
|
7.26
|
898,040
|
|
|
9/7/2017
|
-0.10 / -0.63%
|
15.85
|
15.95
|
15.50
|
15.90
|
15.69
|
7.42
|
1,248,940
|
|
|
9/6/2017
|
-0.10 / -0.62%
|
16.05
|
16.10
|
15.85
|
16.00
|
15.95
|
7.47
|
657,280
|
|
|
9/5/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.01
|
7.51
|
546,080
|
|
|
9/1/2017
|
-0.15 / -0.92%
|
16.15
|
16.25
|
16.00
|
16.10
|
16.08
|
7.51
|
1,214,280
|
|
|
8/31/2017
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.00
|
16.25
|
16.11
|
7.58
|
1,761,820
|
|
|
8/30/2017
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.00
|
16.25
|
16.12
|
7.58
|
1,392,300
|
|
|
8/29/2017
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.00
|
16.25
|
16.11
|
7.58
|
1,220,030
|
|
|
8/28/2017
|
-0.05 / -0.30%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.26
|
7.63
|
883,300
|
|
|
8/25/2017
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.20
|
16.40
|
16.30
|
7.65
|
1,998,030
|
|
|
8/24/2017
|
+0.20 / +1.23%
|
16.10
|
16.50
|
15.95
|
16.40
|
16.05
|
7.65
|
1,853,030
|
|
|
8/23/2017
|
+0.10 / +0.62%
|
16.15
|
16.20
|
15.95
|
16.20
|
16.07
|
7.56
|
1,991,950
|
|
|
8/22/2017
|
-0.10 / -0.62%
|
16.20
|
16.25
|
16.00
|
16.10
|
16.15
|
7.51
|
1,025,980
|
|
|
8/21/2017
|
-0.05 / -0.31%
|
16.25
|
16.30
|
16.10
|
16.20
|
16.18
|
7.56
|
1,105,880
|
|
|
8/18/2017
|
-0.05 / -0.31%
|
16.00
|
16.30
|
16.00
|
16.25
|
16.16
|
7.58
|
1,175,280
|
|
|
8/17/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.25
|
16.30
|
16.35
|
7.61
|
1,062,010
|
|
|
8/16/2017
|
+0.05 / +0.31%
|
16.05
|
16.45
|
16.05
|
16.40
|
16.22
|
7.65
|
2,079,200
|
|
|
8/15/2017
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.32
|
7.63
|
1,961,360
|
|
|
8/14/2017
|
0.00 / 0.00%
|
16.35
|
16.50
|
16.00
|
16.45
|
16.33
|
7.68
|
2,014,110
|
|
|
8/11/2017
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.30
|
16.45
|
16.42
|
7.68
|
1,129,750
|
|
|
8/10/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.20
|
16.55
|
16.42
|
7.72
|
1,531,150
|
|
|
8/9/2017
|
-0.35 / -2.07%
|
16.95
|
17.10
|
16.50
|
16.55
|
16.66
|
7.72
|
1,087,180
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,066,200
|
57.30
|
2.87%
|
|
|
|
CIG
|
12,100
|
6.35
|
2.92%
|
|
|
|
CKG
|
33,700
|
8.66
|
-0.92%
|
|
|
|
CRE
|
208,700
|
7.56
|
-0.92%
|
|
|
|
DLG
|
488,300
|
2.81
|
0.36%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
2,800
|
2.00
|
-4.76%
|
|
|
|
DXS
|
1,625,700
|
7.31
|
-0.27%
|
|
|
|
FIR
|
302,700
|
5.19
|
-0.38%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|