|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.50
-0.02/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 10/10/2013
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.10 |
| Volume |
2,098,020 |
| Split-adjusted Price |
3.15 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2013
|
-0.40 / -5.33%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.10
|
3.15
|
2,098,020
|
|
|
10/9/2013
|
-0.10 / -1.32%
|
7.50
|
7.70
|
7.30
|
7.50
|
7.50
|
3.33
|
2,267,160
|
|
|
10/8/2013
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.40
|
7.60
|
7.60
|
3.38
|
1,519,410
|
|
|
10/7/2013
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.80
|
3.47
|
2,316,100
|
|
|
10/4/2013
|
+0.50 / +6.85%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.80
|
3.47
|
2,413,740
|
|
|
10/3/2013
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.30
|
3.24
|
2,333,850
|
|
|
10/2/2013
|
+0.40 / +5.56%
|
7.30
|
7.70
|
7.20
|
7.60
|
7.60
|
3.38
|
1,435,180
|
|
|
10/1/2013
|
+0.20 / +2.86%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.20
|
3.20
|
4,477,780
|
|
|
9/30/2013
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
3.11
|
2,045,820
|
|
|
9/27/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.93
|
1,863,280
|
|
|
9/26/2013
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
2.93
|
1,534,410
|
|
|
9/25/2013
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.40
|
2.84
|
2,325,280
|
|
|
9/24/2013
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
2.71
|
657,350
|
|
|
9/23/2013
|
+0.30 / +5.08%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
2.75
|
671,150
|
|
|
9/20/2013
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
2.62
|
446,020
|
|
|
9/19/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
2.67
|
503,940
|
|
|
9/18/2013
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
2.67
|
694,000
|
|
|
9/17/2013
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.71
|
239,530
|
|
|
9/16/2013
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
2.75
|
451,690
|
|
|
9/13/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
2.67
|
239,870
|
|
|
9/12/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
2.71
|
492,280
|
|
|
9/11/2013
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
2.71
|
334,890
|
|
|
9/10/2013
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
2.75
|
293,020
|
|
|
9/9/2013
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
2.67
|
795,840
|
|
|
9/6/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
2.75
|
508,050
|
|
|
9/5/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
2.75
|
320,050
|
|
|
9/4/2013
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.71
|
609,460
|
|
|
9/3/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
2.75
|
327,790
|
|
|
8/30/2013
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
2.80
|
653,770
|
|
|
8/29/2013
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
2.71
|
663,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|