|
|
Closing price on 1/20/2020
|
|
| Open |
39.60 |
| High |
39.75 |
| Low |
39.60 |
| Volume |
809,700 |
| Split-adjusted Price |
21.30 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
+0.10 / +0.25%
|
39.60
|
39.75
|
39.60
|
39.70
|
39.71
|
21.30
|
809,700
|
|
|
1/17/2020
|
+0.65 / +1.67%
|
39.00
|
39.60
|
38.90
|
39.60
|
39.41
|
21.25
|
1,110,320
|
|
|
1/16/2020
|
-0.05 / -0.13%
|
39.00
|
39.80
|
38.95
|
38.95
|
39.08
|
20.90
|
655,480
|
|
|
1/15/2020
|
+2.40 / +6.56%
|
36.60
|
39.15
|
36.60
|
39.00
|
38.51
|
20.93
|
534,410
|
|
|
1/14/2020
|
+1.70 / +4.87%
|
34.90
|
36.65
|
34.90
|
36.60
|
35.43
|
19.64
|
779,660
|
|
|
1/13/2020
|
+0.25 / +0.72%
|
34.65
|
34.90
|
34.65
|
34.90
|
34.80
|
18.73
|
1,121,720
|
|
|
1/10/2020
|
+0.30 / +0.87%
|
34.35
|
34.65
|
34.35
|
34.65
|
34.48
|
18.59
|
1,032,370
|
|
|
1/9/2020
|
+0.15 / +0.44%
|
34.20
|
34.55
|
34.20
|
34.35
|
34.41
|
18.43
|
1,291,880
|
|
|
1/8/2020
|
+0.10 / +0.29%
|
34.15
|
34.30
|
34.05
|
34.20
|
34.19
|
18.35
|
783,960
|
|
|
1/7/2020
|
+0.50 / +1.49%
|
33.70
|
34.35
|
33.65
|
34.10
|
34.02
|
18.30
|
1,188,090
|
|
|
1/6/2020
|
-0.10 / -0.30%
|
33.70
|
33.90
|
33.50
|
33.60
|
33.73
|
18.03
|
729,770
|
|
|
1/3/2020
|
+0.40 / +1.20%
|
33.30
|
34.00
|
33.30
|
33.70
|
33.78
|
18.08
|
1,290,400
|
|
|
1/2/2020
|
+0.65 / +1.99%
|
32.55
|
33.30
|
32.55
|
33.30
|
33.01
|
17.87
|
1,542,690
|
|
|
12/31/2019
|
+0.55 / +1.71%
|
32.10
|
32.80
|
32.10
|
32.65
|
32.53
|
17.52
|
1,223,330
|
|
|
12/30/2019
|
+0.40 / +1.26%
|
31.50
|
32.25
|
31.50
|
32.10
|
31.98
|
17.23
|
1,431,110
|
|
|
12/27/2019
|
+0.50 / +1.60%
|
31.00
|
31.80
|
30.95
|
31.70
|
31.55
|
17.01
|
1,752,530
|
|
|
12/26/2019
|
+0.80 / +2.63%
|
30.40
|
31.40
|
30.35
|
31.20
|
30.97
|
16.74
|
1,667,560
|
|
|
12/25/2019
|
+0.30 / +1.00%
|
30.00
|
30.50
|
30.00
|
30.40
|
30.30
|
16.31
|
1,280,670
|
|
|
12/24/2019
|
+0.05 / +0.17%
|
29.80
|
30.65
|
29.70
|
30.10
|
30.20
|
16.15
|
1,920,930
|
|
|
12/23/2019
|
+1.95 / +6.94%
|
28.40
|
30.05
|
28.40
|
30.05
|
29.27
|
16.12
|
2,471,380
|
|
|
12/20/2019
|
+0.05 / +0.18%
|
28.00
|
28.25
|
27.95
|
28.10
|
28.12
|
15.08
|
1,378,990
|
|
|
12/19/2019
|
-1.45 / -4.92%
|
29.40
|
29.70
|
27.90
|
28.05
|
28.86
|
15.05
|
1,125,300
|
|
|
12/18/2019
|
+0.10 / +0.34%
|
29.30
|
29.65
|
29.20
|
29.50
|
29.41
|
15.83
|
1,481,850
|
|
|
12/17/2019
|
+0.20 / +0.68%
|
29.00
|
29.75
|
28.95
|
29.40
|
29.43
|
15.78
|
2,656,610
|
|
|
12/16/2019
|
-0.40 / -1.35%
|
29.60
|
29.60
|
28.70
|
29.20
|
29.24
|
15.67
|
1,575,360
|
|
|
12/13/2019
|
-0.60 / -1.99%
|
30.30
|
30.35
|
29.55
|
29.60
|
29.96
|
15.88
|
1,315,080
|
|
|
12/12/2019
|
+1.10 / +3.78%
|
29.20
|
30.40
|
29.20
|
30.20
|
29.97
|
16.21
|
2,151,810
|
|
|
12/11/2019
|
+1.60 / +5.82%
|
27.60
|
29.10
|
27.60
|
29.10
|
28.40
|
15.62
|
2,387,420
|
|
|
12/10/2019
|
-0.05 / -0.18%
|
27.40
|
27.75
|
26.85
|
27.50
|
27.46
|
14.76
|
1,656,920
|
|
|
12/9/2019
|
-0.60 / -2.13%
|
28.15
|
28.20
|
27.50
|
27.55
|
27.73
|
14.78
|
1,186,330
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
478,400
|
69.90
|
-0.85%
|
|
|
|
CIG
|
75,300
|
8.88
|
-1.22%
|
|
|
|
CKG
|
401,200
|
14.70
|
-2.00%
|
|
|
|
CRE
|
1,902,000
|
10.40
|
-5.88%
|
|
|
|
DLG
|
5,930,500
|
2.96
|
-4.52%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
176,100
|
3.10
|
-3.13%
|
|
|
|
DXS
|
4,132,700
|
12.20
|
-4.69%
|
|
|
|
FIR
|
493,400
|
8.80
|
-2.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|