|
|
Closing price on 8/29/2017
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
1,220,030 |
| Split-adjusted Price |
7.96 |
|
|
TCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.00
|
16.25
|
16.11
|
7.96
|
1,220,030
|
|
|
8/28/2017
|
-0.05 / -0.30%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.26
|
8.01
|
883,300
|
|
|
8/25/2017
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.20
|
16.40
|
16.30
|
8.03
|
1,998,030
|
|
|
8/24/2017
|
+0.20 / +1.23%
|
16.10
|
16.50
|
15.95
|
16.40
|
16.05
|
8.03
|
1,853,030
|
|
|
8/23/2017
|
+0.10 / +0.62%
|
16.15
|
16.20
|
15.95
|
16.20
|
16.07
|
7.94
|
1,991,950
|
|
|
8/22/2017
|
-0.10 / -0.62%
|
16.20
|
16.25
|
16.00
|
16.10
|
16.15
|
7.89
|
1,025,980
|
|
|
8/21/2017
|
-0.05 / -0.31%
|
16.25
|
16.30
|
16.10
|
16.20
|
16.18
|
7.94
|
1,105,880
|
|
|
8/18/2017
|
-0.05 / -0.31%
|
16.00
|
16.30
|
16.00
|
16.25
|
16.16
|
7.96
|
1,175,280
|
|
|
8/17/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.25
|
16.30
|
16.35
|
7.99
|
1,062,010
|
|
|
8/16/2017
|
+0.05 / +0.31%
|
16.05
|
16.45
|
16.05
|
16.40
|
16.22
|
8.03
|
2,079,200
|
|
|
8/15/2017
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.32
|
8.01
|
1,961,360
|
|
|
8/14/2017
|
0.00 / 0.00%
|
16.35
|
16.50
|
16.00
|
16.45
|
16.33
|
8.06
|
2,014,110
|
|
|
8/11/2017
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.30
|
16.45
|
16.42
|
8.06
|
1,129,750
|
|
|
8/10/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.20
|
16.55
|
16.42
|
8.11
|
1,531,150
|
|
|
8/9/2017
|
-0.35 / -2.07%
|
16.95
|
17.10
|
16.50
|
16.55
|
16.66
|
8.11
|
1,087,180
|
|
|
8/8/2017
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.40
|
16.90
|
16.65
|
8.28
|
1,864,800
|
|
|
8/7/2017
|
0.00 / 0.00%
|
16.60
|
16.85
|
16.50
|
16.80
|
16.64
|
8.23
|
867,870
|
|
|
8/4/2017
|
+0.45 / +2.75%
|
16.45
|
16.90
|
16.45
|
16.80
|
16.73
|
8.23
|
1,061,290
|
|
|
8/3/2017
|
0.00 / 0.00%
|
15.90
|
16.45
|
15.90
|
16.35
|
16.18
|
8.01
|
1,277,720
|
|
|
8/2/2017
|
-0.35 / -2.10%
|
16.30
|
16.70
|
16.25
|
16.35
|
16.38
|
8.01
|
1,465,270
|
|
|
8/1/2017
|
-0.40 / -2.34%
|
17.00
|
17.15
|
16.70
|
16.70
|
16.97
|
8.18
|
1,584,370
|
|
|
7/31/2017
|
0.00 / 0.00%
|
17.15
|
17.20
|
16.75
|
17.10
|
16.99
|
8.38
|
1,999,370
|
|
|
7/28/2017
|
-0.10 / -0.58%
|
17.20
|
17.25
|
17.00
|
17.10
|
17.13
|
8.38
|
1,244,100
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.10
|
17.20
|
17.22
|
8.43
|
919,810
|
|
|
7/26/2017
|
+0.25 / +1.47%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
8.43
|
1,397,260
|
|
|
7/25/2017
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.85
|
16.95
|
16.90
|
8.30
|
1,024,730
|
|
|
7/24/2017
|
+0.05 / +0.30%
|
16.90
|
17.00
|
16.65
|
16.95
|
16.89
|
8.30
|
1,081,770
|
|
|
7/21/2017
|
+0.05 / +0.30%
|
16.80
|
17.25
|
16.65
|
16.90
|
16.87
|
8.28
|
1,323,180
|
|
|
7/20/2017
|
-0.65 / -3.71%
|
17.35
|
17.50
|
16.70
|
16.85
|
16.96
|
8.26
|
1,342,990
|
|
|
7/19/2017
|
+0.05 / +0.29%
|
17.45
|
17.70
|
17.40
|
17.50
|
17.51
|
8.57
|
1,087,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
413,100
|
67.90
|
-1.59%
|
|
|
|
CIG
|
760,300
|
10.10
|
5.54%
|
|
|
|
CKG
|
139,500
|
14.30
|
-1.04%
|
|
|
|
CRE
|
1,821,500
|
10.45
|
1.46%
|
|
|
|
DLG
|
2,306,400
|
3.01
|
-1.95%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
111,200
|
3.10
|
3.33%
|
|
|
|
DXS
|
7,995,300
|
12.80
|
6.22%
|
|
|
|
FIR
|
236,700
|
8.68
|
1.40%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|