|
|
Closing price on 12/4/2017
|
|
| Open |
18.80 |
| High |
18.90 |
| Low |
18.70 |
| Volume |
1,512,110 |
| Split-adjusted Price |
10.72 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.70
|
18.85
|
18.78
|
10.72
|
1,512,110
|
|
|
12/1/2017
|
+0.05 / +0.27%
|
18.95
|
19.00
|
18.80
|
18.85
|
18.86
|
10.72
|
1,201,660
|
|
|
11/30/2017
|
+0.20 / +1.08%
|
18.65
|
18.90
|
18.60
|
18.80
|
18.74
|
10.69
|
1,732,370
|
|
|
11/29/2017
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.68
|
10.58
|
2,606,880
|
|
|
11/28/2017
|
-0.70 / -3.65%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.76
|
10.52
|
2,264,540
|
|
|
11/27/2017
|
-0.10 / -0.52%
|
19.30
|
19.45
|
19.15
|
19.20
|
19.27
|
10.92
|
1,551,290
|
|
|
11/24/2017
|
+0.20 / +1.05%
|
19.05
|
19.30
|
18.80
|
19.30
|
19.11
|
10.98
|
2,172,660
|
|
|
11/23/2017
|
+0.50 / +2.69%
|
18.65
|
19.25
|
18.60
|
19.10
|
19.01
|
10.86
|
3,622,970
|
|
|
11/22/2017
|
+0.05 / +0.27%
|
18.55
|
18.60
|
18.25
|
18.60
|
18.43
|
10.58
|
667,070
|
|
|
11/21/2017
|
+0.25 / +1.37%
|
18.40
|
18.65
|
18.00
|
18.55
|
18.36
|
10.55
|
2,866,140
|
|
|
11/20/2017
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.05
|
18.30
|
18.33
|
10.41
|
1,875,710
|
|
|
11/17/2017
|
-0.55 / -2.93%
|
18.90
|
18.90
|
17.70
|
18.20
|
18.35
|
10.35
|
2,370,150
|
|
|
11/16/2017
|
+0.25 / +1.35%
|
18.05
|
18.90
|
17.80
|
18.75
|
18.29
|
10.66
|
3,026,500
|
|
|
11/15/2017
|
-0.40 / -2.12%
|
18.50
|
18.75
|
18.15
|
18.50
|
18.48
|
10.52
|
1,054,420
|
|
|
11/14/2017
|
+1.20 / +6.78%
|
17.90
|
18.90
|
17.75
|
18.90
|
18.20
|
10.75
|
4,062,820
|
|
|
11/13/2017
|
+1.15 / +6.95%
|
17.05
|
17.70
|
16.95
|
17.70
|
17.34
|
10.07
|
3,389,870
|
|
|
11/10/2017
|
+0.10 / +0.61%
|
16.45
|
16.60
|
16.20
|
16.55
|
16.43
|
9.41
|
2,145,070
|
|
|
11/9/2017
|
+0.10 / +0.61%
|
16.35
|
16.75
|
16.25
|
16.45
|
16.48
|
9.36
|
1,601,610
|
|
|
11/8/2017
|
+0.40 / +2.51%
|
15.90
|
16.35
|
15.80
|
16.35
|
16.21
|
9.30
|
3,541,360
|
|
|
11/7/2017
|
0.00 / 0.00%
|
15.95
|
16.05
|
15.90
|
15.95
|
15.94
|
9.07
|
850,150
|
|
|
11/6/2017
|
+0.20 / +1.27%
|
15.80
|
15.95
|
15.75
|
15.95
|
15.86
|
9.07
|
784,160
|
|
|
11/3/2017
|
0.00 / 0.00%
|
15.65
|
15.75
|
15.25
|
15.75
|
15.49
|
8.96
|
1,032,890
|
|
|
11/2/2017
|
+0.35 / +2.27%
|
15.35
|
16.05
|
15.35
|
15.75
|
15.76
|
8.96
|
2,586,910
|
|
|
11/1/2017
|
-0.10 / -0.65%
|
15.55
|
15.60
|
15.25
|
15.40
|
15.36
|
8.76
|
803,000
|
|
|
10/31/2017
|
-0.30 / -1.90%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.45
|
8.82
|
670,810
|
|
|
10/30/2017
|
-0.25 / -1.56%
|
15.95
|
16.00
|
15.80
|
15.80
|
15.91
|
8.99
|
467,370
|
|
|
10/27/2017
|
+0.05 / +0.31%
|
15.90
|
16.20
|
15.45
|
16.05
|
15.85
|
9.13
|
1,821,190
|
|
|
10/26/2017
|
+0.05 / +0.31%
|
15.85
|
16.35
|
15.85
|
16.00
|
16.10
|
9.10
|
2,258,270
|
|
|
10/25/2017
|
+0.15 / +0.95%
|
15.85
|
15.95
|
15.80
|
15.95
|
15.90
|
9.07
|
818,590
|
|
|
10/24/2017
|
+0.10 / +0.64%
|
15.70
|
15.85
|
15.50
|
15.80
|
15.72
|
8.99
|
717,130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
529,900
|
70.20
|
-0.43%
|
|
|
|
CIG
|
117,100
|
8.75
|
-1.46%
|
|
|
|
CKG
|
380,800
|
15.00
|
-1.64%
|
|
|
|
CRE
|
2,870,200
|
10.60
|
3.41%
|
|
|
|
DLG
|
10,699,300
|
3.21
|
-6.96%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
587,800
|
2.90
|
11.54%
|
|
|
|
DXS
|
5,775,900
|
12.35
|
-2.76%
|
|
|
|
FIR
|
537,200
|
8.90
|
-2.09%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|