|
|
Closing price on 1/4/2019
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.55 |
| Volume |
712,610 |
| Split-adjusted Price |
8.68 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
-0.20 / -1.16%
|
16.70
|
17.00
|
16.55
|
17.00
|
16.79
|
8.68
|
712,610
|
|
|
1/3/2019
|
+0.05 / +0.29%
|
16.60
|
17.30
|
15.95
|
17.20
|
16.63
|
8.78
|
1,659,190
|
|
|
1/2/2019
|
-0.60 / -3.38%
|
17.75
|
17.90
|
17.00
|
17.15
|
17.32
|
8.75
|
489,900
|
|
|
12/28/2018
|
0.00 / 0.00%
|
17.75
|
17.80
|
16.60
|
17.75
|
17.67
|
9.06
|
202,700
|
|
|
12/27/2018
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.35
|
17.75
|
17.78
|
9.06
|
1,110,620
|
|
|
12/26/2018
|
+0.05 / +0.28%
|
17.45
|
18.00
|
17.30
|
17.75
|
17.62
|
9.06
|
1,184,890
|
|
|
12/25/2018
|
-1.30 / -6.84%
|
18.45
|
18.50
|
17.70
|
17.70
|
17.99
|
9.03
|
1,137,240
|
|
|
12/24/2018
|
-0.70 / -3.55%
|
19.80
|
19.85
|
19.00
|
19.00
|
19.20
|
9.70
|
686,540
|
|
|
12/21/2018
|
-0.25 / -1.25%
|
19.85
|
19.85
|
19.45
|
19.70
|
19.65
|
10.06
|
639,770
|
|
|
12/20/2018
|
+0.15 / +0.76%
|
19.80
|
19.95
|
19.35
|
19.95
|
19.65
|
10.18
|
1,165,330
|
|
|
12/19/2018
|
0.00 / 0.00%
|
19.85
|
19.90
|
19.05
|
19.80
|
19.41
|
10.11
|
1,387,240
|
|
|
12/18/2018
|
-0.35 / -1.74%
|
19.75
|
19.95
|
19.00
|
19.80
|
19.54
|
10.11
|
379,260
|
|
|
12/17/2018
|
-0.15 / -0.74%
|
20.40
|
20.55
|
19.90
|
20.15
|
20.23
|
10.29
|
761,960
|
|
|
12/14/2018
|
+0.30 / +1.50%
|
19.80
|
20.40
|
19.75
|
20.30
|
20.07
|
10.36
|
1,590,920
|
|
|
12/13/2018
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.80
|
20.00
|
19.99
|
10.21
|
444,510
|
|
|
12/12/2018
|
+0.10 / +0.50%
|
19.80
|
20.15
|
19.80
|
20.10
|
20.02
|
10.26
|
620,310
|
|
|
12/11/2018
|
-0.30 / -1.48%
|
20.35
|
20.55
|
19.80
|
20.00
|
20.16
|
10.21
|
536,820
|
|
|
12/10/2018
|
-0.40 / -1.93%
|
20.75
|
20.75
|
20.30
|
20.30
|
20.46
|
10.36
|
1,066,750
|
|
|
12/7/2018
|
0.00 / 0.00%
|
20.75
|
20.80
|
20.60
|
20.70
|
20.72
|
10.57
|
752,130
|
|
|
12/6/2018
|
-0.15 / -0.72%
|
20.90
|
20.95
|
20.50
|
20.70
|
20.70
|
10.57
|
685,830
|
|
|
12/5/2018
|
+0.25 / +1.21%
|
20.35
|
20.85
|
20.25
|
20.85
|
20.60
|
10.64
|
1,574,430
|
|
|
12/4/2018
|
-0.10 / -0.48%
|
20.65
|
20.90
|
20.60
|
20.60
|
20.67
|
10.52
|
456,970
|
|
|
12/3/2018
|
+0.20 / +0.98%
|
20.60
|
20.85
|
20.50
|
20.70
|
20.70
|
10.57
|
591,290
|
|
|
11/30/2018
|
+0.20 / +0.99%
|
20.35
|
20.60
|
20.10
|
20.50
|
20.35
|
10.46
|
635,060
|
|
|
11/29/2018
|
-0.40 / -1.93%
|
20.65
|
20.90
|
20.30
|
20.30
|
20.61
|
10.36
|
343,150
|
|
|
11/28/2018
|
-0.15 / -0.72%
|
20.60
|
20.90
|
20.45
|
20.70
|
20.68
|
10.57
|
807,020
|
|
|
11/27/2018
|
+0.15 / +0.72%
|
20.75
|
20.90
|
20.30
|
20.85
|
20.63
|
10.64
|
888,150
|
|
|
11/26/2018
|
-0.35 / -1.66%
|
21.00
|
21.10
|
20.50
|
20.70
|
20.81
|
10.57
|
447,640
|
|
|
11/23/2018
|
-0.60 / -2.77%
|
21.40
|
21.55
|
20.70
|
21.05
|
21.22
|
10.74
|
1,053,720
|
|
|
11/22/2018
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.50
|
21.65
|
21.68
|
11.05
|
410,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
293,800
|
68.70
|
-2.55%
|
|
|
|
CIG
|
71,100
|
8.75
|
-2.56%
|
|
|
|
CKG
|
190,000
|
15.00
|
-4.15%
|
|
|
|
CRE
|
2,416,000
|
10.80
|
-6.90%
|
|
|
|
DLG
|
2,326,700
|
3.07
|
-5.25%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
108,300
|
3.20
|
-11.11%
|
|
|
|
DXS
|
3,585,300
|
12.30
|
-5.38%
|
|
|
|
FIR
|
96,600
|
8.90
|
-1.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|