|
|
Closing price on 1/9/2017
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
710,260 |
| Split-adjusted Price |
9.37 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
+0.25 / +1.47%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.18
|
9.37
|
710,260
|
|
|
1/6/2017
|
-0.10 / -0.59%
|
16.90
|
16.95
|
16.60
|
16.95
|
16.74
|
9.23
|
736,580
|
|
|
1/5/2017
|
+0.25 / +1.49%
|
16.50
|
17.20
|
16.50
|
17.05
|
16.98
|
9.28
|
954,840
|
|
|
1/4/2017
|
-0.10 / -0.59%
|
16.95
|
17.00
|
16.70
|
16.80
|
16.79
|
9.15
|
532,300
|
|
|
1/3/2017
|
0.00 / 0.00%
|
16.55
|
16.90
|
16.55
|
16.90
|
16.75
|
9.20
|
524,250
|
|
|
12/30/2016
|
+0.90 / +5.63%
|
15.60
|
16.90
|
15.55
|
16.90
|
16.31
|
9.20
|
763,300
|
|
|
12/29/2016
|
-0.20 / -1.23%
|
16.00
|
16.25
|
15.15
|
16.00
|
15.90
|
8.71
|
312,690
|
|
|
12/28/2016
|
-0.30 / -1.82%
|
16.35
|
16.45
|
16.00
|
16.20
|
16.24
|
8.82
|
237,510
|
|
|
12/27/2016
|
-0.60 / -3.51%
|
17.20
|
17.25
|
16.30
|
16.50
|
16.76
|
8.98
|
354,160
|
|
|
12/26/2016
|
-0.25 / -1.44%
|
17.40
|
17.45
|
16.80
|
17.10
|
17.31
|
9.31
|
104,860
|
|
|
12/23/2016
|
-0.15 / -0.86%
|
17.35
|
17.50
|
17.00
|
17.35
|
17.35
|
9.45
|
67,440
|
|
|
12/22/2016
|
-0.35 / -1.96%
|
17.70
|
17.80
|
17.25
|
17.50
|
17.63
|
9.53
|
137,410
|
|
|
12/21/2016
|
0.00 / 0.00%
|
17.85
|
17.90
|
17.50
|
17.85
|
17.71
|
9.72
|
602,550
|
|
|
12/20/2016
|
-0.05 / -0.28%
|
17.85
|
18.10
|
17.80
|
17.85
|
17.87
|
9.72
|
330,030
|
|
|
12/19/2016
|
+0.20 / +1.13%
|
17.60
|
17.95
|
17.55
|
17.90
|
17.71
|
9.75
|
461,400
|
|
|
12/16/2016
|
+0.10 / +0.57%
|
17.65
|
17.80
|
17.60
|
17.70
|
17.65
|
9.64
|
316,980
|
|
|
12/15/2016
|
+0.05 / +0.28%
|
17.45
|
17.65
|
17.30
|
17.60
|
17.49
|
9.58
|
254,330
|
|
|
12/14/2016
|
+0.05 / +0.29%
|
17.10
|
18.20
|
16.90
|
17.55
|
17.57
|
9.56
|
188,730
|
|
|
12/13/2016
|
-1.15 / -6.17%
|
18.35
|
18.45
|
17.50
|
17.50
|
17.85
|
9.53
|
115,150
|
|
|
12/12/2016
|
-1.15 / -5.81%
|
19.30
|
19.50
|
18.65
|
18.65
|
19.11
|
10.16
|
154,710
|
|
|
12/9/2016
|
0.00 / 0.00%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.52
|
10.78
|
395,990
|
|
|
12/8/2016
|
+0.70 / +3.66%
|
19.50
|
19.80
|
19.10
|
19.80
|
19.44
|
10.78
|
541,740
|
|
|
12/7/2016
|
+0.40 / +2.14%
|
18.10
|
19.15
|
18.10
|
19.10
|
18.51
|
10.40
|
457,640
|
|
|
12/6/2016
|
+0.05 / +0.27%
|
18.80
|
19.40
|
18.65
|
18.70
|
18.97
|
10.18
|
447,500
|
|
|
12/5/2016
|
-0.55 / -2.86%
|
18.00
|
18.65
|
18.00
|
18.65
|
18.58
|
10.16
|
403,940
|
|
|
12/2/2016
|
-0.50 / -2.54%
|
18.70
|
19.70
|
18.70
|
19.20
|
19.15
|
9.50
|
338,550
|
|
|
12/1/2016
|
-1.05 / -5.06%
|
20.75
|
20.75
|
19.50
|
19.70
|
19.85
|
9.75
|
152,600
|
|
|
11/30/2016
|
+0.10 / +0.48%
|
20.80
|
22.00
|
20.40
|
20.75
|
21.22
|
10.27
|
410,010
|
|
|
11/29/2016
|
+1.35 / +6.99%
|
18.10
|
20.65
|
18.05
|
20.65
|
19.64
|
10.22
|
377,890
|
|
|
11/28/2016
|
-1.20 / -5.85%
|
20.55
|
20.60
|
19.10
|
19.30
|
19.61
|
9.55
|
164,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|