|
|
Closing price on 5/16/2018
|
|
| Open |
29.85 |
| High |
30.95 |
| Low |
29.80 |
| Volume |
2,558,000 |
| Split-adjusted Price |
14.94 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
+0.75 / +2.52%
|
29.85
|
30.95
|
29.80
|
30.50
|
30.45
|
14.94
|
2,558,000
|
|
|
5/15/2018
|
+0.05 / +0.17%
|
29.85
|
30.20
|
29.40
|
29.75
|
29.86
|
14.58
|
1,416,130
|
|
|
5/14/2018
|
+0.70 / +2.41%
|
29.05
|
29.85
|
29.05
|
29.70
|
29.54
|
14.55
|
1,427,710
|
|
|
5/11/2018
|
+0.40 / +1.40%
|
28.45
|
29.20
|
28.35
|
29.00
|
28.96
|
14.21
|
1,163,810
|
|
|
5/10/2018
|
+0.25 / +0.88%
|
28.05
|
29.20
|
28.00
|
28.60
|
28.57
|
14.01
|
997,750
|
|
|
5/9/2018
|
-0.95 / -3.24%
|
28.50
|
28.85
|
28.30
|
28.35
|
28.48
|
13.89
|
1,324,850
|
|
|
5/8/2018
|
-0.55 / -1.84%
|
29.90
|
29.95
|
29.30
|
29.30
|
29.50
|
14.36
|
1,604,240
|
|
|
5/7/2018
|
-0.35 / -1.16%
|
29.10
|
30.25
|
29.05
|
29.85
|
29.85
|
14.62
|
1,750,390
|
|
|
5/4/2018
|
+1.35 / +4.68%
|
28.80
|
30.20
|
28.80
|
30.20
|
29.58
|
14.80
|
2,116,730
|
|
|
5/3/2018
|
+0.20 / +0.70%
|
29.00
|
29.60
|
28.05
|
28.85
|
28.66
|
14.13
|
1,531,520
|
|
|
5/2/2018
|
+1.85 / +6.90%
|
26.90
|
28.65
|
26.60
|
28.65
|
27.20
|
14.04
|
1,558,410
|
|
|
4/27/2018
|
+1.75 / +6.99%
|
25.05
|
26.80
|
24.95
|
26.80
|
25.88
|
13.13
|
1,387,810
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|