|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.52
-0.04/-0.88%
3:05:00 PM
|
|
|
|
Closing price on 1/16/2015
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.60 |
| Volume |
440,740 |
| Split-adjusted Price |
3.80 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
3.80
|
440,740
|
|
|
1/15/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.85
|
641,620
|
|
|
1/14/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.70
|
3.85
|
680,710
|
|
|
1/13/2015
|
-1.20 / -13.48%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.70
|
3.85
|
742,790
|
|
|
1/12/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.95
|
558,010
|
|
|
1/9/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
4.00
|
871,980
|
|
|
1/8/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
4.00
|
845,540
|
|
|
1/7/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
4.00
|
995,450
|
|
|
1/6/2015
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
4.04
|
533,240
|
|
|
1/5/2015
|
+0.20 / +2.25%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
4.04
|
805,130
|
|
|
12/31/2014
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
3.95
|
686,200
|
|
|
12/30/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.70
|
3.87
|
383,610
|
|
|
12/29/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
3.82
|
616,190
|
|
|
12/26/2014
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
3.91
|
1,306,210
|
|
|
12/25/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.87
|
245,720
|
|
|
12/24/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
3.87
|
188,700
|
|
|
12/23/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
3.87
|
281,100
|
|
|
12/22/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.87
|
397,870
|
|
|
12/19/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
3.82
|
318,490
|
|
|
12/18/2014
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
3.87
|
410,270
|
|
|
12/17/2014
|
-0.30 / -3.45%
|
8.80
|
8.90
|
8.20
|
8.40
|
8.40
|
3.73
|
1,470,180
|
|
|
12/16/2014
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
3.87
|
978,440
|
|
|
12/15/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
4.00
|
453,390
|
|
|
12/12/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
4.04
|
427,590
|
|
|
12/11/2014
|
-0.20 / -2.17%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
4.00
|
616,240
|
|
|
12/10/2014
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.20
|
4.09
|
970,630
|
|
|
12/9/2014
|
-0.40 / -4.30%
|
9.20
|
9.30
|
8.80
|
8.90
|
8.90
|
3.95
|
1,295,660
|
|
|
12/8/2014
|
+0.10 / +1.09%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
4.13
|
1,270,670
|
|
|
12/5/2014
|
+0.20 / +2.22%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.20
|
4.09
|
2,208,970
|
|
|
12/4/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
4.00
|
440,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|