|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 1/29/2019
|
|
| Open |
4.99 |
| High |
5.08 |
| Low |
4.96 |
| Volume |
33,880 |
| Split-adjusted Price |
3.57 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-0.04 / -0.80%
|
4.99
|
5.08
|
4.96
|
4.96
|
4.99
|
3.57
|
33,880
|
|
|
1/28/2019
|
0.00 / 0.00%
|
5.00
|
5.19
|
4.93
|
5.00
|
4.97
|
3.60
|
74,180
|
|
|
1/25/2019
|
+0.32 / +6.84%
|
4.69
|
5.00
|
4.68
|
5.00
|
4.99
|
3.60
|
178,040
|
|
|
1/24/2019
|
-0.05 / -1.06%
|
4.80
|
4.83
|
4.68
|
4.68
|
4.72
|
3.37
|
153,970
|
|
|
1/23/2019
|
-0.17 / -3.47%
|
4.71
|
4.85
|
4.70
|
4.73
|
4.73
|
3.41
|
107,650
|
|
|
1/22/2019
|
-0.10 / -2.00%
|
5.09
|
5.09
|
4.90
|
4.90
|
4.97
|
3.53
|
72,860
|
|
|
1/21/2019
|
-0.10 / -1.96%
|
5.18
|
5.23
|
5.00
|
5.00
|
5.10
|
3.60
|
36,690
|
|
|
1/18/2019
|
0.00 / 0.00%
|
5.12
|
5.28
|
5.05
|
5.10
|
5.11
|
3.67
|
244,310
|
|
|
1/17/2019
|
-0.02 / -0.39%
|
5.11
|
5.12
|
5.04
|
5.10
|
5.05
|
3.67
|
66,080
|
|
|
1/16/2019
|
-0.01 / -0.19%
|
5.13
|
5.14
|
5.03
|
5.12
|
5.06
|
3.69
|
115,500
|
|
|
1/15/2019
|
-0.04 / -0.77%
|
5.00
|
5.22
|
5.00
|
5.13
|
5.01
|
3.69
|
273,440
|
|
|
1/14/2019
|
-0.07 / -1.34%
|
5.17
|
5.27
|
5.15
|
5.17
|
5.17
|
3.72
|
30,370
|
|
|
1/11/2019
|
0.00 / 0.00%
|
5.24
|
5.30
|
5.18
|
5.24
|
5.25
|
3.77
|
96,630
|
|
|
1/10/2019
|
+0.02 / +0.38%
|
5.35
|
5.35
|
5.15
|
5.24
|
5.21
|
3.77
|
148,400
|
|
|
1/9/2019
|
+0.01 / +0.19%
|
5.28
|
5.36
|
5.20
|
5.22
|
5.24
|
3.76
|
33,780
|
|
|
1/8/2019
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.12
|
5.21
|
5.20
|
3.75
|
30,210
|
|
|
1/7/2019
|
+0.01 / +0.19%
|
5.20
|
5.45
|
5.20
|
5.21
|
5.21
|
3.75
|
192,590
|
|
|
1/4/2019
|
-0.38 / -6.81%
|
5.20
|
5.58
|
5.20
|
5.20
|
5.30
|
3.74
|
232,370
|
|
|
1/3/2019
|
-0.19 / -3.29%
|
5.80
|
5.83
|
5.49
|
5.58
|
5.66
|
4.02
|
306,990
|
|
|
1/2/2019
|
+0.18 / +3.22%
|
5.65
|
5.98
|
5.59
|
5.77
|
5.65
|
4.15
|
157,560
|
|
|
12/28/2018
|
-0.06 / -1.06%
|
5.64
|
5.64
|
5.56
|
5.59
|
5.59
|
4.02
|
99,290
|
|
|
12/27/2018
|
-0.05 / -0.88%
|
5.90
|
5.90
|
5.65
|
5.65
|
5.68
|
4.07
|
32,070
|
|
|
12/26/2018
|
0.00 / 0.00%
|
5.70
|
5.78
|
5.65
|
5.70
|
5.68
|
4.10
|
13,210
|
|
|
12/25/2018
|
-0.09 / -1.55%
|
5.75
|
5.75
|
5.60
|
5.70
|
5.64
|
4.10
|
73,560
|
|
|
12/24/2018
|
0.00 / 0.00%
|
5.89
|
5.90
|
5.77
|
5.79
|
5.78
|
4.17
|
24,720
|
|
|
12/21/2018
|
+0.06 / +1.05%
|
5.74
|
5.82
|
5.69
|
5.79
|
5.74
|
4.17
|
14,800
|
|
|
12/20/2018
|
-0.08 / -1.38%
|
5.80
|
5.81
|
5.72
|
5.73
|
5.76
|
4.13
|
66,540
|
|
|
12/19/2018
|
-0.04 / -0.68%
|
5.85
|
5.90
|
5.80
|
5.81
|
5.81
|
4.18
|
68,500
|
|
|
12/18/2018
|
-0.11 / -1.85%
|
5.97
|
5.97
|
5.81
|
5.85
|
5.86
|
4.21
|
124,120
|
|
|
12/17/2018
|
-0.02 / -0.33%
|
5.99
|
6.00
|
5.85
|
5.96
|
5.93
|
4.29
|
340,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|