|
|
Closing price on 4/26/2018
|
|
| Open |
25.45 |
| High |
25.45 |
| Low |
24.80 |
| Volume |
1,403,730 |
| Split-adjusted Price |
12.27 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2018
|
-0.05 / -0.20%
|
25.45
|
25.45
|
24.80
|
25.05
|
25.11
|
12.27
|
1,403,730
|
|
|
4/24/2018
|
+0.40 / +1.62%
|
24.65
|
25.80
|
23.50
|
25.10
|
24.95
|
12.30
|
2,167,350
|
|
|
4/23/2018
|
-0.30 / -1.20%
|
24.80
|
25.10
|
24.25
|
24.70
|
24.65
|
12.10
|
1,680,270
|
|
|
4/20/2018
|
+0.20 / +0.81%
|
24.65
|
25.10
|
24.65
|
25.00
|
24.93
|
12.25
|
707,150
|
|
|
4/19/2018
|
-0.05 / -0.20%
|
24.75
|
25.15
|
24.50
|
24.80
|
24.78
|
12.15
|
892,620
|
|
|
4/18/2018
|
-0.15 / -0.60%
|
25.80
|
25.80
|
24.30
|
24.85
|
24.66
|
12.17
|
1,013,770
|
|
|
4/17/2018
|
+1.20 / +5.04%
|
24.30
|
25.15
|
24.15
|
25.00
|
24.56
|
12.25
|
856,250
|
|
|
4/16/2018
|
+0.10 / +0.42%
|
23.25
|
23.90
|
23.25
|
23.80
|
23.62
|
11.66
|
2,092,050
|
|
|
4/13/2018
|
+0.70 / +3.04%
|
23.30
|
23.70
|
23.00
|
23.70
|
23.17
|
11.61
|
994,600
|
|
|
4/12/2018
|
+0.20 / +0.88%
|
22.50
|
23.20
|
22.50
|
23.00
|
22.86
|
11.27
|
833,110
|
|
|
4/11/2018
|
+0.25 / +1.11%
|
22.45
|
22.80
|
22.30
|
22.80
|
22.56
|
11.17
|
1,712,080
|
|
|
4/10/2018
|
+0.05 / +0.22%
|
22.45
|
22.70
|
22.40
|
22.55
|
22.56
|
11.05
|
1,032,750
|
|
|
4/9/2018
|
+0.60 / +2.74%
|
21.95
|
22.50
|
21.90
|
22.50
|
22.16
|
11.02
|
1,021,630
|
|
|
4/6/2018
|
+0.15 / +0.69%
|
21.65
|
22.20
|
21.60
|
21.90
|
21.85
|
10.73
|
1,454,590
|
|
|
4/5/2018
|
+0.65 / +3.08%
|
21.10
|
21.95
|
20.95
|
21.75
|
21.30
|
10.66
|
762,940
|
|
|
4/4/2018
|
0.00 / 0.00%
|
21.05
|
21.50
|
20.95
|
21.10
|
21.20
|
10.34
|
1,110,600
|
|
|
4/3/2018
|
+0.10 / +0.48%
|
21.00
|
21.45
|
20.95
|
21.10
|
21.15
|
10.34
|
1,157,840
|
|
|
4/2/2018
|
+0.30 / +1.45%
|
20.70
|
21.30
|
20.60
|
21.00
|
21.02
|
10.29
|
1,157,930
|
|
|
3/30/2018
|
+0.45 / +2.22%
|
20.95
|
21.00
|
20.30
|
20.70
|
20.71
|
10.14
|
809,190
|
|
|
3/29/2018
|
-0.75 / -3.57%
|
21.00
|
21.15
|
20.25
|
20.25
|
21.01
|
9.92
|
1,016,150
|
|
|
3/28/2018
|
+0.20 / +0.96%
|
20.80
|
21.20
|
20.70
|
21.00
|
21.04
|
10.29
|
1,062,110
|
|
|
3/27/2018
|
-0.30 / -1.42%
|
21.00
|
21.10
|
20.80
|
20.80
|
21.00
|
10.19
|
1,060,870
|
|
|
3/26/2018
|
+0.85 / +4.20%
|
20.20
|
21.10
|
20.15
|
21.10
|
20.71
|
10.34
|
1,116,340
|
|
|
3/23/2018
|
-0.30 / -1.46%
|
20.20
|
20.35
|
19.30
|
20.25
|
20.22
|
9.92
|
866,190
|
|
|
3/22/2018
|
-0.60 / -2.84%
|
21.15
|
21.25
|
20.55
|
20.55
|
20.97
|
10.07
|
809,770
|
|
|
3/21/2018
|
+0.95 / +4.70%
|
20.30
|
21.60
|
20.20
|
21.15
|
21.09
|
10.36
|
992,450
|
|
|
3/20/2018
|
-0.20 / -0.98%
|
20.35
|
20.45
|
19.90
|
20.20
|
20.20
|
9.90
|
982,460
|
|
|
3/19/2018
|
-1.40 / -6.42%
|
21.75
|
21.75
|
20.40
|
20.40
|
20.88
|
9.99
|
927,310
|
|
|
3/16/2018
|
+0.05 / +0.23%
|
21.85
|
21.90
|
21.70
|
21.80
|
21.79
|
10.68
|
4,089,050
|
|
|
3/15/2018
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.45
|
21.75
|
21.60
|
10.66
|
853,410
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
334,200
|
69.00
|
-2.13%
|
|
|
|
CIG
|
71,200
|
8.97
|
-0.11%
|
|
|
|
CKG
|
196,500
|
15.05
|
-3.83%
|
|
|
|
CRE
|
2,604,400
|
10.85
|
-6.47%
|
|
|
|
DLG
|
2,462,400
|
3.08
|
-4.94%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
115,900
|
3.30
|
-8.33%
|
|
|
|
DXS
|
3,675,100
|
12.45
|
-4.23%
|
|
|
|
FIR
|
131,500
|
8.86
|
-1.45%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|