|
|
Closing price on 2/11/2019
|
|
| Open |
19.65 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
220,740 |
| Split-adjusted Price |
10.21 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2019
|
+0.50 / +2.56%
|
19.65
|
20.00
|
19.50
|
20.00
|
19.67
|
10.21
|
220,740
|
|
|
2/1/2019
|
+0.80 / +4.28%
|
18.80
|
19.50
|
18.60
|
19.50
|
18.94
|
9.95
|
933,340
|
|
|
1/31/2019
|
-0.15 / -0.80%
|
18.85
|
18.90
|
18.30
|
18.70
|
18.59
|
9.55
|
434,840
|
|
|
1/30/2019
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.65
|
18.85
|
18.77
|
9.62
|
700,530
|
|
|
1/29/2019
|
+0.30 / +1.63%
|
18.45
|
18.75
|
18.30
|
18.65
|
18.51
|
9.52
|
1,062,820
|
|
|
1/28/2019
|
+0.25 / +1.38%
|
18.15
|
18.35
|
18.05
|
18.35
|
18.20
|
9.37
|
812,360
|
|
|
1/25/2019
|
+0.10 / +0.56%
|
17.85
|
18.20
|
17.75
|
18.10
|
17.96
|
9.24
|
980,410
|
|
|
1/24/2019
|
-0.05 / -0.28%
|
18.10
|
18.15
|
17.80
|
18.00
|
17.90
|
9.19
|
570,760
|
|
|
1/23/2019
|
+0.05 / +0.28%
|
17.95
|
18.10
|
17.70
|
18.05
|
17.93
|
9.21
|
983,970
|
|
|
1/22/2019
|
+0.20 / +1.12%
|
17.50
|
18.05
|
17.50
|
18.00
|
17.71
|
9.19
|
1,727,940
|
|
|
1/21/2019
|
+0.30 / +1.71%
|
17.50
|
17.85
|
17.50
|
17.80
|
17.71
|
9.09
|
1,083,950
|
|
|
1/18/2019
|
+0.65 / +3.86%
|
16.85
|
17.50
|
16.55
|
17.50
|
16.95
|
8.93
|
1,630,230
|
|
|
1/17/2019
|
-0.10 / -0.59%
|
17.00
|
17.05
|
16.75
|
16.85
|
16.87
|
8.60
|
457,980
|
|
|
1/16/2019
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.80
|
16.95
|
16.89
|
8.65
|
311,640
|
|
|
1/15/2019
|
+0.05 / +0.30%
|
16.75
|
17.00
|
16.70
|
16.95
|
16.85
|
8.65
|
251,400
|
|
|
1/14/2019
|
-0.10 / -0.59%
|
17.05
|
17.15
|
16.70
|
16.90
|
16.86
|
8.63
|
436,350
|
|
|
1/11/2019
|
+0.25 / +1.49%
|
16.75
|
17.05
|
16.60
|
17.00
|
16.91
|
8.68
|
927,630
|
|
|
1/10/2019
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.60
|
16.75
|
16.68
|
8.55
|
324,630
|
|
|
1/9/2019
|
-0.10 / -0.60%
|
16.85
|
16.90
|
16.60
|
16.70
|
16.74
|
8.52
|
614,590
|
|
|
1/8/2019
|
-0.15 / -0.88%
|
16.85
|
16.85
|
16.50
|
16.80
|
16.80
|
8.58
|
501,740
|
|
|
1/7/2019
|
-0.05 / -0.29%
|
17.15
|
17.20
|
16.75
|
16.95
|
17.03
|
8.65
|
374,060
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
478,400
|
69.90
|
-0.85%
|
|
|
|
CIG
|
75,300
|
8.88
|
-1.22%
|
|
|
|
CKG
|
401,200
|
14.70
|
-2.00%
|
|
|
|
CRE
|
1,902,000
|
10.40
|
-5.88%
|
|
|
|
DLG
|
5,930,500
|
2.96
|
-4.52%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
176,100
|
3.10
|
-3.13%
|
|
|
|
DXS
|
4,132,700
|
12.20
|
-4.69%
|
|
|
|
FIR
|
493,400
|
8.80
|
-2.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|