|
|
Closing price on 10/10/2018
|
|
| Open |
23.50 |
| High |
24.10 |
| Low |
23.40 |
| Volume |
2,296,650 |
| Split-adjusted Price |
12.25 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2018
|
-0.50 / -2.04%
|
23.50
|
24.10
|
23.40
|
24.00
|
23.63
|
12.25
|
2,296,650
|
|
|
10/9/2018
|
+0.25 / +1.03%
|
23.45
|
24.50
|
23.40
|
24.50
|
23.77
|
12.51
|
3,211,790
|
|
|
10/8/2018
|
+0.95 / +4.08%
|
23.00
|
24.40
|
23.00
|
24.25
|
23.55
|
12.38
|
5,011,050
|
|
|
10/5/2018
|
-0.25 / -1.06%
|
23.25
|
23.40
|
23.00
|
23.30
|
23.23
|
11.89
|
735,440
|
|
|
10/4/2018
|
+0.05 / +0.21%
|
23.60
|
23.60
|
23.00
|
23.55
|
23.14
|
12.02
|
884,620
|
|
|
10/3/2018
|
+0.50 / +2.17%
|
22.70
|
23.80
|
22.70
|
23.50
|
23.24
|
12.00
|
817,430
|
|
|
10/2/2018
|
-0.50 / -2.13%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.42
|
11.74
|
676,040
|
|
|
10/1/2018
|
-0.55 / -2.29%
|
23.75
|
24.05
|
23.50
|
23.50
|
23.70
|
12.00
|
921,070
|
|
|
9/28/2018
|
-0.10 / -0.41%
|
24.15
|
24.20
|
23.60
|
24.05
|
23.94
|
12.28
|
408,990
|
|
|
9/27/2018
|
-0.25 / -1.02%
|
24.35
|
24.35
|
23.95
|
24.15
|
24.13
|
12.33
|
524,550
|
|
|
9/26/2018
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.90
|
24.40
|
24.14
|
12.45
|
554,360
|
|
|
9/25/2018
|
+0.55 / +2.31%
|
24.05
|
24.40
|
23.65
|
24.40
|
23.95
|
12.45
|
309,960
|
|
|
9/24/2018
|
+1.15 / +5.07%
|
22.85
|
23.90
|
22.85
|
23.85
|
23.49
|
12.17
|
491,190
|
|
|
9/21/2018
|
-1.70 / -6.97%
|
24.40
|
24.40
|
22.70
|
22.70
|
23.11
|
11.59
|
1,651,480
|
|
|
9/20/2018
|
-0.05 / -0.20%
|
24.45
|
24.65
|
24.20
|
24.40
|
24.29
|
12.45
|
372,670
|
|
|
9/19/2018
|
+0.25 / +1.03%
|
24.15
|
24.60
|
23.00
|
24.45
|
24.29
|
12.48
|
266,280
|
|
|
9/18/2018
|
-0.35 / -1.43%
|
24.05
|
24.30
|
23.80
|
24.20
|
23.99
|
12.35
|
730,970
|
|
|
9/17/2018
|
-0.35 / -1.41%
|
23.90
|
24.90
|
23.90
|
24.55
|
24.38
|
12.53
|
625,750
|
|
|
9/14/2018
|
-0.30 / -1.19%
|
25.15
|
25.20
|
24.20
|
24.90
|
24.77
|
12.71
|
530,070
|
|
|
9/13/2018
|
-0.40 / -1.56%
|
25.70
|
25.70
|
24.60
|
25.20
|
24.91
|
12.86
|
636,370
|
|
|
9/12/2018
|
-0.90 / -3.40%
|
26.35
|
26.50
|
24.75
|
25.60
|
25.52
|
13.07
|
535,910
|
|
|
9/11/2018
|
+1.70 / +6.85%
|
24.45
|
26.50
|
23.30
|
26.50
|
24.26
|
13.53
|
834,170
|
|
|
9/10/2018
|
-0.80 / -3.13%
|
25.10
|
25.25
|
23.85
|
24.80
|
24.97
|
12.66
|
617,030
|
|
|
9/7/2018
|
-1.05 / -3.94%
|
26.30
|
26.85
|
24.80
|
25.60
|
25.81
|
13.07
|
531,740
|
|
|
9/6/2018
|
-1.75 / -6.16%
|
27.40
|
27.80
|
26.65
|
26.65
|
26.90
|
13.60
|
562,070
|
|
|
9/5/2018
|
+1.05 / +3.84%
|
27.30
|
28.80
|
27.10
|
28.40
|
27.24
|
14.50
|
623,650
|
|
|
9/4/2018
|
+0.25 / +0.92%
|
27.20
|
27.40
|
26.70
|
27.35
|
26.89
|
13.96
|
658,280
|
|
|
8/31/2018
|
-1.20 / -4.24%
|
28.40
|
28.65
|
27.00
|
27.10
|
27.85
|
13.83
|
1,499,990
|
|
|
8/30/2018
|
-0.85 / -2.92%
|
29.20
|
29.45
|
28.20
|
28.30
|
28.58
|
14.45
|
1,319,830
|
|
|
8/29/2018
|
+0.55 / +1.92%
|
28.65
|
29.15
|
28.65
|
29.15
|
28.91
|
14.88
|
1,076,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
268,500
|
69.00
|
-2.13%
|
|
|
|
CIG
|
70,300
|
8.98
|
0.00%
|
|
|
|
CKG
|
183,500
|
15.00
|
-4.15%
|
|
|
|
CRE
|
2,244,000
|
10.95
|
-5.60%
|
|
|
|
DLG
|
2,214,000
|
3.12
|
-3.70%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
90,700
|
3.30
|
-8.33%
|
|
|
|
DXS
|
3,438,100
|
12.35
|
-5.00%
|
|
|
|
FIR
|
94,400
|
8.90
|
-1.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:05:03 AM
|
|
|
|
|