|
|
Closing price on 12/8/2016
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.10 |
| Volume |
541,740 |
| Split-adjusted Price |
9.29 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.70 / +3.66%
|
19.50
|
19.80
|
19.10
|
19.80
|
19.44
|
9.29
|
541,740
|
|
|
12/7/2016
|
+0.40 / +2.14%
|
18.10
|
19.15
|
18.10
|
19.10
|
18.51
|
8.96
|
457,640
|
|
|
12/6/2016
|
+0.05 / +0.27%
|
18.80
|
19.40
|
18.65
|
18.70
|
18.97
|
8.77
|
447,500
|
|
|
12/5/2016
|
-0.55 / -2.86%
|
18.00
|
18.65
|
18.00
|
18.65
|
18.58
|
8.75
|
403,940
|
|
|
12/2/2016
|
-0.50 / -2.54%
|
18.70
|
19.70
|
18.70
|
19.20
|
19.15
|
8.19
|
338,550
|
|
|
12/1/2016
|
-1.05 / -5.06%
|
20.75
|
20.75
|
19.50
|
19.70
|
19.85
|
8.40
|
152,600
|
|
|
11/30/2016
|
+0.10 / +0.48%
|
20.80
|
22.00
|
20.40
|
20.75
|
21.22
|
8.85
|
410,010
|
|
|
11/29/2016
|
+1.35 / +6.99%
|
18.10
|
20.65
|
18.05
|
20.65
|
19.64
|
8.80
|
377,890
|
|
|
11/28/2016
|
-1.20 / -5.85%
|
20.55
|
20.60
|
19.10
|
19.30
|
19.61
|
8.23
|
164,100
|
|
|
11/25/2016
|
-0.70 / -3.30%
|
21.20
|
21.40
|
19.80
|
20.50
|
20.48
|
8.74
|
260,410
|
|
|
11/24/2016
|
-1.00 / -4.50%
|
22.20
|
22.45
|
21.00
|
21.20
|
21.44
|
9.04
|
282,950
|
|
|
11/23/2016
|
-1.25 / -5.33%
|
23.45
|
23.80
|
21.85
|
22.20
|
22.29
|
9.47
|
352,320
|
|
|
11/22/2016
|
+0.10 / +0.43%
|
23.35
|
23.85
|
23.35
|
23.45
|
23.57
|
10.00
|
1,039,110
|
|
|
11/21/2016
|
+0.05 / +0.21%
|
23.50
|
24.80
|
23.35
|
23.35
|
23.48
|
9.96
|
265,960
|
|
|
11/18/2016
|
+1.00 / +4.48%
|
22.40
|
23.45
|
22.40
|
23.30
|
22.84
|
9.93
|
1,545,900
|
|
|
11/17/2016
|
-0.30 / -1.33%
|
22.00
|
22.60
|
22.00
|
22.30
|
22.27
|
9.51
|
775,880
|
|
|
11/16/2016
|
+0.30 / +1.35%
|
22.40
|
22.95
|
22.40
|
22.60
|
22.70
|
9.64
|
1,183,670
|
|
|
11/15/2016
|
+0.45 / +2.06%
|
21.90
|
22.35
|
21.90
|
22.30
|
22.20
|
9.51
|
717,210
|
|
|
11/14/2016
|
-0.40 / -1.80%
|
22.00
|
22.10
|
21.00
|
21.85
|
21.68
|
9.32
|
910,960
|
|
|
11/11/2016
|
-1.65 / -6.90%
|
22.50
|
23.90
|
22.25
|
22.25
|
22.81
|
9.49
|
610,960
|
|
|
11/10/2016
|
+0.05 / +0.21%
|
23.95
|
25.50
|
23.90
|
23.90
|
24.49
|
10.19
|
617,110
|
|
|
11/9/2016
|
+0.30 / +1.27%
|
23.65
|
24.55
|
22.50
|
23.85
|
23.83
|
10.17
|
1,376,620
|
|
|
11/8/2016
|
+1.50 / +6.80%
|
20.55
|
23.55
|
20.55
|
23.55
|
22.02
|
10.04
|
1,175,430
|
|
|
11/7/2016
|
-1.65 / -6.96%
|
23.00
|
24.00
|
22.05
|
22.05
|
22.31
|
9.40
|
179,850
|
|
|
11/4/2016
|
-0.85 / -3.46%
|
22.85
|
23.95
|
22.85
|
23.70
|
23.46
|
10.11
|
1,020,320
|
|
|
11/3/2016
|
-1.80 / -6.83%
|
24.55
|
25.40
|
24.55
|
24.55
|
24.62
|
10.47
|
280,160
|
|
|
11/2/2016
|
-1.95 / -6.89%
|
28.35
|
28.35
|
26.35
|
26.35
|
26.91
|
11.24
|
733,570
|
|
|
11/1/2016
|
0.00 / 0.00%
|
26.70
|
28.80
|
26.35
|
28.30
|
27.25
|
12.07
|
941,280
|
|
|
10/31/2016
|
-1.90 / -6.29%
|
29.85
|
29.85
|
28.10
|
28.30
|
28.71
|
12.07
|
557,560
|
|
|
10/28/2016
|
+0.40 / +1.34%
|
28.10
|
30.40
|
28.10
|
30.20
|
29.54
|
12.88
|
1,771,130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
744,800
|
67.70
|
0.00%
|
|
|
|
CIG
|
100,200
|
9.72
|
-1.22%
|
|
|
|
CKG
|
315,300
|
14.30
|
-1.04%
|
|
|
|
CRE
|
1,461,700
|
10.50
|
-3.67%
|
|
|
|
DLG
|
4,715,800
|
3.10
|
0.65%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
68,200
|
2.90
|
3.57%
|
|
|
|
DXS
|
6,010,400
|
13.50
|
-0.74%
|
|
|
|
FIR
|
1,047,800
|
8.80
|
-2.22%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|