|
|
Closing price on 5/29/2019
|
|
| Open |
21.05 |
| High |
21.10 |
| Low |
20.15 |
| Volume |
516,150 |
| Split-adjusted Price |
10.72 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
0.00 / 0.00%
|
21.05
|
21.10
|
20.15
|
21.00
|
20.94
|
10.72
|
516,150
|
|
|
5/28/2019
|
-0.10 / -0.47%
|
21.05
|
21.20
|
21.00
|
21.00
|
21.12
|
10.72
|
597,560
|
|
|
5/27/2019
|
-0.10 / -0.47%
|
21.15
|
21.20
|
21.00
|
21.10
|
21.11
|
10.77
|
531,770
|
|
|
5/24/2019
|
-0.10 / -0.47%
|
21.25
|
21.30
|
20.90
|
21.20
|
21.19
|
10.82
|
497,070
|
|
|
5/23/2019
|
+0.05 / +0.24%
|
21.20
|
21.30
|
21.05
|
21.30
|
21.19
|
10.87
|
496,090
|
|
|
5/22/2019
|
0.00 / 0.00%
|
21.25
|
21.30
|
21.10
|
21.25
|
21.23
|
10.85
|
423,640
|
|
|
5/21/2019
|
0.00 / 0.00%
|
21.35
|
21.45
|
21.20
|
21.25
|
21.32
|
10.85
|
696,190
|
|
|
5/20/2019
|
0.00 / 0.00%
|
21.25
|
21.25
|
21.00
|
21.25
|
21.18
|
10.85
|
641,660
|
|
|
5/17/2019
|
0.00 / 0.00%
|
21.20
|
21.35
|
21.10
|
21.25
|
21.26
|
10.85
|
495,700
|
|
|
5/16/2019
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.25
|
21.25
|
21.35
|
10.85
|
627,550
|
|
|
5/15/2019
|
+0.40 / +1.92%
|
20.90
|
21.30
|
20.80
|
21.25
|
20.97
|
10.85
|
972,310
|
|
|
5/14/2019
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.60
|
20.85
|
20.79
|
10.64
|
539,940
|
|
|
5/13/2019
|
-0.15 / -0.72%
|
20.90
|
21.00
|
20.50
|
20.75
|
20.79
|
10.59
|
543,360
|
|
|
5/10/2019
|
-0.05 / -0.24%
|
21.00
|
21.15
|
20.70
|
20.90
|
20.90
|
10.67
|
611,670
|
|
|
5/9/2019
|
+0.05 / +0.24%
|
20.90
|
21.10
|
20.90
|
20.95
|
20.97
|
10.69
|
830,600
|
|
|
5/8/2019
|
+0.10 / +0.48%
|
20.80
|
20.95
|
20.60
|
20.90
|
20.77
|
10.67
|
505,670
|
|
|
5/7/2019
|
-0.55 / -2.58%
|
21.40
|
21.45
|
20.40
|
20.80
|
21.16
|
10.62
|
472,530
|
|
|
5/6/2019
|
-0.10 / -0.47%
|
21.45
|
21.60
|
21.25
|
21.35
|
21.43
|
10.90
|
593,920
|
|
|
5/3/2019
|
+0.05 / +0.23%
|
21.45
|
21.55
|
21.35
|
21.45
|
21.48
|
10.95
|
1,237,100
|
|
|
5/2/2019
|
0.00 / 0.00%
|
21.45
|
21.50
|
21.00
|
21.40
|
21.43
|
10.92
|
618,680
|
|
|
4/26/2019
|
+0.20 / +0.94%
|
21.25
|
21.40
|
21.25
|
21.40
|
21.26
|
10.92
|
552,280
|
|
|
4/25/2019
|
+0.05 / +0.24%
|
21.15
|
21.40
|
21.10
|
21.20
|
21.22
|
10.82
|
552,220
|
|
|
4/24/2019
|
0.00 / 0.00%
|
21.15
|
21.20
|
21.05
|
21.15
|
21.09
|
10.80
|
624,060
|
|
|
4/23/2019
|
+0.05 / +0.24%
|
21.15
|
21.35
|
21.10
|
21.15
|
21.20
|
10.80
|
571,240
|
|
|
4/22/2019
|
-0.05 / -0.24%
|
21.20
|
21.20
|
20.75
|
21.10
|
20.93
|
10.77
|
522,670
|
|
|
4/19/2019
|
+0.05 / +0.24%
|
21.15
|
21.25
|
21.05
|
21.15
|
21.14
|
10.80
|
341,730
|
|
|
4/18/2019
|
-0.20 / -0.94%
|
21.30
|
21.35
|
21.10
|
21.10
|
21.21
|
10.77
|
208,210
|
|
|
4/17/2019
|
-0.25 / -1.16%
|
21.45
|
21.70
|
21.15
|
21.30
|
21.33
|
10.87
|
440,870
|
|
|
4/16/2019
|
-0.45 / -2.05%
|
21.90
|
22.00
|
21.05
|
21.55
|
21.58
|
11.00
|
440,000
|
|
|
4/12/2019
|
-0.15 / -0.68%
|
22.10
|
22.20
|
21.85
|
22.00
|
22.01
|
11.23
|
697,530
|
|
|
|
|
|
|
|
|
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 2:55:11 PM
|
|
|
|
|