|
|
Closing price on 6/23/2017
|
|
| Open |
19.20 |
| High |
19.60 |
| Low |
19.10 |
| Volume |
1,868,080 |
| Split-adjusted Price |
9.12 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
+0.15 / +0.78%
|
19.20
|
19.60
|
19.10
|
19.45
|
19.34
|
9.12
|
1,868,080
|
|
|
6/22/2017
|
+0.05 / +0.26%
|
19.15
|
19.40
|
19.05
|
19.30
|
19.16
|
9.05
|
1,542,060
|
|
|
6/21/2017
|
-0.15 / -0.77%
|
19.10
|
19.25
|
18.75
|
19.25
|
18.94
|
9.03
|
1,295,610
|
|
|
6/20/2017
|
+0.45 / +2.37%
|
18.65
|
19.50
|
18.60
|
19.40
|
18.93
|
9.10
|
2,136,670
|
|
|
6/19/2017
|
+0.15 / +0.80%
|
18.60
|
19.10
|
18.55
|
18.95
|
18.93
|
8.89
|
1,262,850
|
|
|
6/16/2017
|
0.00 / 0.00%
|
18.55
|
18.80
|
18.40
|
18.80
|
18.59
|
8.82
|
668,860
|
|
|
6/15/2017
|
-0.15 / -0.79%
|
19.00
|
19.15
|
18.40
|
18.80
|
18.85
|
8.82
|
1,638,280
|
|
|
6/14/2017
|
+0.20 / +1.07%
|
18.65
|
19.10
|
18.60
|
18.95
|
18.91
|
8.89
|
1,768,500
|
|
|
6/13/2017
|
+0.10 / +0.54%
|
18.50
|
18.75
|
18.50
|
18.75
|
18.58
|
8.79
|
785,930
|
|
|
6/12/2017
|
-0.35 / -1.84%
|
19.10
|
19.20
|
18.40
|
18.65
|
18.70
|
8.75
|
1,223,240
|
|
|
6/9/2017
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.20
|
19.00
|
18.61
|
8.91
|
2,740,320
|
|
|
6/8/2017
|
-0.15 / -0.79%
|
19.05
|
19.20
|
18.55
|
18.90
|
18.88
|
8.86
|
2,029,850
|
|
|
6/7/2017
|
+0.25 / +1.33%
|
18.80
|
19.35
|
18.70
|
19.05
|
19.04
|
8.94
|
2,329,510
|
|
|
6/6/2017
|
-0.30 / -1.57%
|
18.70
|
18.90
|
18.50
|
18.80
|
18.70
|
8.82
|
1,737,300
|
|
|
6/5/2017
|
-1.00 / -4.98%
|
19.70
|
19.80
|
18.95
|
19.10
|
19.16
|
8.96
|
2,222,020
|
|
|
6/2/2017
|
-1.00 / -4.74%
|
20.70
|
21.00
|
19.95
|
20.10
|
20.39
|
9.43
|
3,603,060
|
|
|
6/1/2017
|
-0.20 / -0.94%
|
21.30
|
21.50
|
20.80
|
21.10
|
21.22
|
9.90
|
1,704,320
|
|
|
5/31/2017
|
+0.05 / +0.24%
|
21.00
|
21.45
|
20.50
|
21.30
|
20.92
|
9.99
|
4,415,230
|
|
|
5/30/2017
|
-0.35 / -1.62%
|
21.45
|
21.80
|
21.00
|
21.25
|
21.40
|
9.97
|
2,480,900
|
|
|
5/29/2017
|
+0.20 / +0.93%
|
21.05
|
21.80
|
21.05
|
21.60
|
21.59
|
10.13
|
2,401,820
|
|
|
5/26/2017
|
+0.10 / +0.47%
|
21.45
|
21.60
|
21.35
|
21.40
|
21.44
|
10.04
|
2,658,760
|
|
|
5/25/2017
|
+0.15 / +0.71%
|
21.05
|
21.45
|
21.05
|
21.30
|
21.27
|
9.99
|
1,885,640
|
|
|
5/24/2017
|
-0.15 / -0.70%
|
21.15
|
21.30
|
20.45
|
21.15
|
20.96
|
9.92
|
2,922,600
|
|
|
5/23/2017
|
+0.05 / +0.24%
|
21.35
|
21.65
|
21.05
|
21.30
|
21.37
|
9.99
|
2,429,890
|
|
|
5/22/2017
|
0.00 / 0.00%
|
20.85
|
21.45
|
20.75
|
21.25
|
21.01
|
9.97
|
2,771,800
|
|
|
5/19/2017
|
-0.60 / -2.75%
|
21.45
|
21.50
|
21.20
|
21.25
|
21.31
|
9.97
|
2,615,470
|
|
|
5/18/2017
|
-0.65 / -2.89%
|
22.10
|
22.35
|
21.65
|
21.85
|
21.97
|
10.25
|
2,765,090
|
|
|
5/17/2017
|
+0.40 / +1.81%
|
22.35
|
22.65
|
22.25
|
22.50
|
22.43
|
10.55
|
2,741,480
|
|
|
5/16/2017
|
+1.40 / +6.76%
|
20.85
|
22.10
|
20.85
|
22.10
|
21.46
|
10.37
|
3,321,140
|
|
|
5/15/2017
|
+0.20 / +0.98%
|
20.65
|
20.95
|
20.50
|
20.70
|
20.68
|
9.71
|
1,900,970
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
219,800
|
68.90
|
-0.43%
|
|
|
|
CIG
|
25,800
|
8.90
|
-2.73%
|
|
|
|
CKG
|
63,300
|
13.90
|
1.09%
|
|
|
|
CRE
|
695,500
|
10.60
|
0.95%
|
|
|
|
DLG
|
1,745,600
|
2.97
|
1.02%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
159,000
|
2.60
|
-3.70%
|
|
|
|
DXS
|
4,575,700
|
12.85
|
-0.39%
|
|
|
|
FIR
|
454,400
|
8.09
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|