|
|
Closing price on 7/28/2017
|
|
| Open |
17.20 |
| High |
17.25 |
| Low |
17.00 |
| Volume |
1,244,100 |
| Split-adjusted Price |
9.73 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
-0.10 / -0.58%
|
17.20
|
17.25
|
17.00
|
17.10
|
17.13
|
9.73
|
1,244,100
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.10
|
17.20
|
17.22
|
9.78
|
919,810
|
|
|
7/26/2017
|
+0.25 / +1.47%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
9.78
|
1,397,260
|
|
|
7/25/2017
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.85
|
16.95
|
16.90
|
9.64
|
1,024,730
|
|
|
7/24/2017
|
+0.05 / +0.30%
|
16.90
|
17.00
|
16.65
|
16.95
|
16.89
|
9.64
|
1,081,770
|
|
|
7/21/2017
|
+0.05 / +0.30%
|
16.80
|
17.25
|
16.65
|
16.90
|
16.87
|
9.61
|
1,323,180
|
|
|
7/20/2017
|
-0.65 / -3.71%
|
17.35
|
17.50
|
16.70
|
16.85
|
16.96
|
9.58
|
1,342,990
|
|
|
7/19/2017
|
+0.05 / +0.29%
|
17.45
|
17.70
|
17.40
|
17.50
|
17.51
|
9.95
|
1,087,600
|
|
|
7/18/2017
|
-0.50 / -2.79%
|
17.75
|
18.00
|
17.40
|
17.45
|
17.63
|
9.93
|
1,024,930
|
|
|
7/17/2017
|
-0.30 / -1.64%
|
18.10
|
18.35
|
17.90
|
17.95
|
18.08
|
10.21
|
1,047,910
|
|
|
7/14/2017
|
+0.05 / +0.27%
|
18.10
|
18.35
|
18.00
|
18.25
|
18.14
|
10.38
|
908,890
|
|
|
7/13/2017
|
0.00 / 0.00%
|
18.25
|
18.30
|
17.90
|
18.20
|
18.08
|
10.35
|
671,720
|
|
|
7/12/2017
|
-0.05 / -0.27%
|
18.40
|
18.45
|
18.20
|
18.20
|
18.25
|
10.35
|
645,330
|
|
|
7/11/2017
|
-0.50 / -2.67%
|
18.20
|
18.50
|
18.05
|
18.25
|
18.24
|
10.38
|
1,337,710
|
|
|
7/10/2017
|
-1.15 / -5.78%
|
19.80
|
19.90
|
18.75
|
18.75
|
19.45
|
10.21
|
1,169,840
|
|
|
7/7/2017
|
-0.50 / -2.45%
|
20.00
|
20.40
|
19.50
|
19.90
|
20.00
|
10.84
|
532,220
|
|
|
7/6/2017
|
+1.30 / +6.81%
|
18.90
|
20.40
|
18.90
|
20.40
|
19.74
|
11.11
|
2,617,080
|
|
|
7/5/2017
|
+0.05 / +0.26%
|
18.80
|
19.10
|
18.70
|
19.10
|
18.84
|
10.40
|
1,357,740
|
|
|
7/4/2017
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.50
|
19.05
|
18.72
|
10.37
|
980,990
|
|
|
7/3/2017
|
-0.25 / -1.30%
|
19.00
|
19.20
|
18.80
|
18.95
|
18.95
|
10.32
|
530,850
|
|
|
6/30/2017
|
+0.40 / +2.13%
|
18.65
|
19.20
|
18.60
|
19.20
|
18.84
|
10.45
|
621,050
|
|
|
6/29/2017
|
-0.25 / -1.31%
|
18.75
|
18.90
|
18.50
|
18.80
|
18.69
|
10.24
|
1,186,330
|
|
|
6/28/2017
|
-0.30 / -1.55%
|
19.25
|
19.30
|
18.60
|
19.05
|
18.90
|
10.37
|
1,057,830
|
|
|
6/27/2017
|
-0.25 / -1.28%
|
19.40
|
19.65
|
19.20
|
19.35
|
19.38
|
10.54
|
667,390
|
|
|
6/26/2017
|
+0.15 / +0.77%
|
19.45
|
20.00
|
19.40
|
19.60
|
19.66
|
10.67
|
2,563,310
|
|
|
6/23/2017
|
+0.15 / +0.78%
|
19.20
|
19.60
|
19.10
|
19.45
|
19.34
|
10.59
|
1,868,080
|
|
|
6/22/2017
|
+0.05 / +0.26%
|
19.15
|
19.40
|
19.05
|
19.30
|
19.16
|
10.51
|
1,542,060
|
|
|
6/21/2017
|
-0.15 / -0.77%
|
19.10
|
19.25
|
18.75
|
19.25
|
18.94
|
10.48
|
1,295,610
|
|
|
6/20/2017
|
+0.45 / +2.37%
|
18.65
|
19.50
|
18.60
|
19.40
|
18.93
|
10.56
|
2,136,670
|
|
|
6/19/2017
|
+0.15 / +0.80%
|
18.60
|
19.10
|
18.55
|
18.95
|
18.93
|
10.32
|
1,262,850
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|