|
|
Closing price on 7/24/2018
|
|
| Open |
22.30 |
| High |
23.60 |
| Low |
22.30 |
| Volume |
2,264,160 |
| Split-adjusted Price |
12.00 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2018
|
+1.15 / +5.15%
|
22.30
|
23.60
|
22.30
|
23.50
|
23.00
|
12.00
|
2,264,160
|
|
|
7/23/2018
|
-0.15 / -0.67%
|
22.70
|
22.90
|
22.10
|
22.35
|
22.40
|
11.41
|
991,980
|
|
|
7/20/2018
|
+0.60 / +2.74%
|
21.80
|
22.50
|
21.65
|
22.50
|
21.97
|
11.49
|
1,344,790
|
|
|
7/19/2018
|
+0.30 / +1.39%
|
21.70
|
22.15
|
21.15
|
21.90
|
21.57
|
11.18
|
1,210,770
|
|
|
7/18/2018
|
+0.55 / +2.61%
|
21.10
|
21.60
|
20.70
|
21.60
|
21.24
|
11.03
|
839,110
|
|
|
7/17/2018
|
+0.55 / +2.68%
|
20.35
|
21.05
|
19.90
|
21.05
|
20.55
|
10.74
|
1,200,310
|
|
|
7/16/2018
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.25
|
20.50
|
20.34
|
10.46
|
440,420
|
|
|
7/13/2018
|
+0.05 / +0.24%
|
20.15
|
20.55
|
20.15
|
20.50
|
20.31
|
10.46
|
566,400
|
|
|
7/12/2018
|
-0.05 / -0.24%
|
20.00
|
20.60
|
20.00
|
20.45
|
20.32
|
10.44
|
556,270
|
|
|
7/11/2018
|
-0.35 / -1.68%
|
20.85
|
20.90
|
20.00
|
20.50
|
20.59
|
10.46
|
509,820
|
|
|
7/10/2018
|
+0.25 / +1.21%
|
20.65
|
20.90
|
20.55
|
20.85
|
20.74
|
10.64
|
889,010
|
|
|
7/9/2018
|
+0.15 / +0.73%
|
20.50
|
20.85
|
20.45
|
20.60
|
20.71
|
10.52
|
653,530
|
|
|
7/6/2018
|
0.00 / 0.00%
|
20.45
|
21.30
|
20.05
|
20.45
|
20.68
|
10.44
|
1,739,660
|
|
|
7/5/2018
|
-0.70 / -3.31%
|
20.40
|
20.60
|
20.20
|
20.45
|
20.40
|
10.44
|
908,240
|
|
|
7/4/2018
|
+0.55 / +2.67%
|
20.65
|
21.25
|
20.45
|
21.15
|
20.81
|
10.36
|
1,423,760
|
|
|
7/3/2018
|
-0.90 / -4.19%
|
21.45
|
21.55
|
20.00
|
20.60
|
21.16
|
10.09
|
367,060
|
|
|
7/2/2018
|
-0.25 / -1.15%
|
21.50
|
21.65
|
20.30
|
21.50
|
20.81
|
10.53
|
521,180
|
|
|
6/29/2018
|
+0.35 / +1.64%
|
21.30
|
21.85
|
21.30
|
21.75
|
21.59
|
10.66
|
902,640
|
|
|
6/28/2018
|
-0.30 / -1.38%
|
21.40
|
21.75
|
20.50
|
21.40
|
21.16
|
10.48
|
467,260
|
|
|
6/27/2018
|
+0.15 / +0.70%
|
21.30
|
21.85
|
21.20
|
21.70
|
21.61
|
10.63
|
552,710
|
|
|
6/26/2018
|
-1.25 / -5.48%
|
22.30
|
22.45
|
21.30
|
21.55
|
22.01
|
10.56
|
480,350
|
|
|
6/25/2018
|
-0.15 / -0.65%
|
22.95
|
22.95
|
22.50
|
22.80
|
22.75
|
11.17
|
540,580
|
|
|
6/22/2018
|
+1.50 / +6.99%
|
21.35
|
22.95
|
21.15
|
22.95
|
22.19
|
11.24
|
1,341,650
|
|
|
6/21/2018
|
-1.15 / -5.09%
|
22.00
|
22.40
|
21.05
|
21.45
|
21.99
|
10.51
|
727,730
|
|
|
6/20/2018
|
+0.35 / +1.57%
|
22.00
|
22.70
|
21.00
|
22.60
|
22.10
|
11.07
|
1,067,220
|
|
|
6/19/2018
|
-0.55 / -2.41%
|
22.30
|
22.45
|
21.25
|
22.25
|
22.24
|
10.90
|
699,500
|
|
|
6/18/2018
|
+0.75 / +3.40%
|
22.75
|
23.15
|
22.35
|
22.80
|
22.83
|
11.17
|
1,557,260
|
|
|
6/15/2018
|
-1.45 / -6.17%
|
24.00
|
24.00
|
22.05
|
22.05
|
22.59
|
10.80
|
1,606,530
|
|
|
6/14/2018
|
+0.85 / +3.75%
|
23.90
|
24.20
|
22.75
|
23.50
|
23.00
|
11.51
|
575,870
|
|
|
6/13/2018
|
-1.50 / -6.21%
|
22.70
|
24.65
|
22.65
|
22.65
|
22.93
|
11.10
|
680,950
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|