|
|
Closing price on 4/10/2020
|
|
| Open |
19.70 |
| High |
20.70 |
| Low |
19.50 |
| Volume |
416,590 |
| Split-adjusted Price |
10.73 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2020
|
-0.70 / -3.38%
|
19.70
|
20.70
|
19.50
|
20.00
|
20.05
|
10.73
|
416,590
|
|
|
4/9/2020
|
+0.15 / +0.73%
|
21.35
|
21.35
|
20.50
|
20.70
|
20.89
|
11.11
|
632,030
|
|
|
4/8/2020
|
+1.30 / +6.75%
|
20.55
|
20.55
|
18.85
|
20.55
|
20.47
|
11.03
|
4,525,680
|
|
|
4/7/2020
|
+1.25 / +6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
10.33
|
589,390
|
|
|
4/6/2020
|
+1.15 / +6.82%
|
16.90
|
18.00
|
16.90
|
18.00
|
17.65
|
9.66
|
1,484,610
|
|
|
4/3/2020
|
+0.20 / +1.20%
|
16.65
|
16.85
|
16.55
|
16.85
|
16.73
|
9.04
|
151,630
|
|
|
4/1/2020
|
+0.15 / +0.91%
|
16.50
|
16.75
|
16.25
|
16.65
|
16.58
|
8.93
|
333,350
|
|
|
3/31/2020
|
-0.25 / -1.49%
|
16.65
|
17.05
|
16.25
|
16.50
|
16.73
|
8.85
|
535,790
|
|
|
3/30/2020
|
-0.85 / -4.83%
|
17.00
|
17.05
|
16.40
|
16.75
|
16.59
|
8.99
|
260,930
|
|
|
3/27/2020
|
+0.45 / +2.62%
|
17.15
|
18.05
|
17.15
|
17.60
|
17.71
|
9.44
|
1,087,580
|
|
|
3/26/2020
|
-1.10 / -6.03%
|
17.70
|
18.35
|
17.00
|
17.15
|
17.44
|
9.20
|
540,620
|
|
|
3/25/2020
|
+0.05 / +0.27%
|
17.40
|
18.90
|
16.95
|
18.25
|
17.77
|
9.79
|
2,265,810
|
|
|
3/24/2020
|
-1.35 / -6.91%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.77
|
126,240
|
|
|
3/23/2020
|
-1.45 / -6.90%
|
19.55
|
19.80
|
19.55
|
19.55
|
19.73
|
10.49
|
339,810
|
|
|
3/20/2020
|
-1.55 / -6.87%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.03
|
11.27
|
1,962,400
|
|
|
3/19/2020
|
-1.65 / -6.82%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
12.10
|
212,900
|
|
|
3/18/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.55
|
24.20
|
23.55
|
12.99
|
691,300
|
|
|
3/17/2020
|
+0.80 / +3.42%
|
21.95
|
25.00
|
21.95
|
24.20
|
23.56
|
12.99
|
750,840
|
|
|
3/16/2020
|
+1.50 / +6.85%
|
20.50
|
23.40
|
20.50
|
23.40
|
22.15
|
12.56
|
6,621,930
|
|
|
3/13/2020
|
-1.60 / -6.81%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
11.75
|
714,270
|
|
|
3/12/2020
|
-1.75 / -6.93%
|
23.50
|
23.85
|
23.50
|
23.50
|
23.69
|
12.61
|
1,015,970
|
|
|
3/11/2020
|
-1.85 / -6.83%
|
26.00
|
26.30
|
25.25
|
25.25
|
25.91
|
13.55
|
1,738,790
|
|
|
3/10/2020
|
-2.00 / -6.87%
|
27.10
|
27.20
|
27.10
|
27.10
|
27.10
|
14.54
|
1,272,070
|
|
|
3/9/2020
|
-2.15 / -6.88%
|
29.10
|
29.20
|
29.10
|
29.10
|
29.20
|
15.62
|
822,930
|
|
|
3/6/2020
|
-1.65 / -5.02%
|
31.50
|
31.60
|
30.65
|
31.25
|
31.31
|
16.77
|
1,644,630
|
|
|
3/5/2020
|
-0.60 / -1.79%
|
31.70
|
32.90
|
31.20
|
32.90
|
31.73
|
17.65
|
2,239,250
|
|
|
3/4/2020
|
-0.95 / -2.76%
|
34.50
|
34.55
|
33.40
|
33.50
|
33.99
|
17.98
|
1,344,340
|
|
|
3/3/2020
|
+0.55 / +1.62%
|
33.80
|
34.75
|
33.30
|
34.45
|
34.31
|
18.49
|
4,446,520
|
|
|
3/2/2020
|
+2.10 / +6.60%
|
31.15
|
33.90
|
31.15
|
33.90
|
32.37
|
18.19
|
5,053,330
|
|
|
2/28/2020
|
-2.35 / -6.88%
|
34.15
|
34.20
|
31.80
|
31.80
|
33.33
|
17.06
|
1,035,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
484,100
|
66.50
|
-4.86%
|
|
|
|
CIG
|
82,500
|
8.95
|
0.79%
|
|
|
|
CKG
|
372,100
|
14.15
|
-3.74%
|
|
|
|
CRE
|
2,189,900
|
10.50
|
0.96%
|
|
|
|
DLG
|
7,181,800
|
3.16
|
6.76%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
126,100
|
3.00
|
-3.23%
|
|
|
|
DXS
|
8,294,900
|
11.40
|
-6.56%
|
|
|
|
FIR
|
2,071,300
|
8.48
|
-3.64%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|