|
|
Closing price on 9/7/2017
|
|
| Open |
15.85 |
| High |
15.95 |
| Low |
15.50 |
| Volume |
1,248,940 |
| Split-adjusted Price |
9.04 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
-0.10 / -0.63%
|
15.85
|
15.95
|
15.50
|
15.90
|
15.69
|
9.04
|
1,248,940
|
|
|
9/6/2017
|
-0.10 / -0.62%
|
16.05
|
16.10
|
15.85
|
16.00
|
15.95
|
9.10
|
657,280
|
|
|
9/5/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.01
|
9.16
|
546,080
|
|
|
9/1/2017
|
-0.15 / -0.92%
|
16.15
|
16.25
|
16.00
|
16.10
|
16.08
|
9.16
|
1,214,280
|
|
|
8/31/2017
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.00
|
16.25
|
16.11
|
9.24
|
1,761,820
|
|
|
8/30/2017
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.00
|
16.25
|
16.12
|
9.24
|
1,392,300
|
|
|
8/29/2017
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.00
|
16.25
|
16.11
|
9.24
|
1,220,030
|
|
|
8/28/2017
|
-0.05 / -0.30%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.26
|
9.30
|
883,300
|
|
|
8/25/2017
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.20
|
16.40
|
16.30
|
9.33
|
1,998,030
|
|
|
8/24/2017
|
+0.20 / +1.23%
|
16.10
|
16.50
|
15.95
|
16.40
|
16.05
|
9.33
|
1,853,030
|
|
|
8/23/2017
|
+0.10 / +0.62%
|
16.15
|
16.20
|
15.95
|
16.20
|
16.07
|
9.21
|
1,991,950
|
|
|
8/22/2017
|
-0.10 / -0.62%
|
16.20
|
16.25
|
16.00
|
16.10
|
16.15
|
9.16
|
1,025,980
|
|
|
8/21/2017
|
-0.05 / -0.31%
|
16.25
|
16.30
|
16.10
|
16.20
|
16.18
|
9.21
|
1,105,880
|
|
|
8/18/2017
|
-0.05 / -0.31%
|
16.00
|
16.30
|
16.00
|
16.25
|
16.16
|
9.24
|
1,175,280
|
|
|
8/17/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.25
|
16.30
|
16.35
|
9.27
|
1,062,010
|
|
|
8/16/2017
|
+0.05 / +0.31%
|
16.05
|
16.45
|
16.05
|
16.40
|
16.22
|
9.33
|
2,079,200
|
|
|
8/15/2017
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.32
|
9.30
|
1,961,360
|
|
|
8/14/2017
|
0.00 / 0.00%
|
16.35
|
16.50
|
16.00
|
16.45
|
16.33
|
9.36
|
2,014,110
|
|
|
8/11/2017
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.30
|
16.45
|
16.42
|
9.36
|
1,129,750
|
|
|
8/10/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.20
|
16.55
|
16.42
|
9.41
|
1,531,150
|
|
|
8/9/2017
|
-0.35 / -2.07%
|
16.95
|
17.10
|
16.50
|
16.55
|
16.66
|
9.41
|
1,087,180
|
|
|
8/8/2017
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.40
|
16.90
|
16.65
|
9.61
|
1,864,800
|
|
|
8/7/2017
|
0.00 / 0.00%
|
16.60
|
16.85
|
16.50
|
16.80
|
16.64
|
9.56
|
867,870
|
|
|
8/4/2017
|
+0.45 / +2.75%
|
16.45
|
16.90
|
16.45
|
16.80
|
16.73
|
9.56
|
1,061,290
|
|
|
8/3/2017
|
0.00 / 0.00%
|
15.90
|
16.45
|
15.90
|
16.35
|
16.18
|
9.30
|
1,277,720
|
|
|
8/2/2017
|
-0.35 / -2.10%
|
16.30
|
16.70
|
16.25
|
16.35
|
16.38
|
9.30
|
1,465,270
|
|
|
8/1/2017
|
-0.40 / -2.34%
|
17.00
|
17.15
|
16.70
|
16.70
|
16.97
|
9.50
|
1,584,370
|
|
|
7/31/2017
|
0.00 / 0.00%
|
17.15
|
17.20
|
16.75
|
17.10
|
16.99
|
9.73
|
1,999,370
|
|
|
7/28/2017
|
-0.10 / -0.58%
|
17.20
|
17.25
|
17.00
|
17.10
|
17.13
|
9.73
|
1,244,100
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.10
|
17.20
|
17.22
|
9.78
|
919,810
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|