|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.56
-0.14/-2.98%
3:05:02 PM
|
|
|
|
Closing price on 10/18/2017
|
|
| Open |
12.50 |
| High |
12.65 |
| Low |
12.25 |
| Volume |
923,070 |
| Split-adjusted Price |
7.67 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2017
|
-0.35 / -2.78%
|
12.50
|
12.65
|
12.25
|
12.25
|
12.40
|
7.67
|
923,070
|
|
|
10/17/2017
|
+0.05 / +0.40%
|
12.55
|
12.70
|
12.50
|
12.60
|
12.54
|
7.89
|
906,460
|
|
|
10/16/2017
|
-0.15 / -1.18%
|
12.65
|
12.80
|
12.55
|
12.55
|
12.63
|
7.86
|
345,660
|
|
|
10/13/2017
|
+0.25 / +2.01%
|
12.50
|
12.75
|
12.45
|
12.70
|
12.64
|
7.95
|
657,340
|
|
|
10/12/2017
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.40
|
12.45
|
12.47
|
7.79
|
446,030
|
|
|
10/11/2017
|
-0.10 / -0.79%
|
12.70
|
12.75
|
12.45
|
12.50
|
12.56
|
7.82
|
723,470
|
|
|
10/10/2017
|
+0.10 / +0.80%
|
12.55
|
12.65
|
12.50
|
12.60
|
12.60
|
7.89
|
479,440
|
|
|
10/9/2017
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.50
|
12.50
|
12.53
|
7.82
|
761,170
|
|
|
10/6/2017
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.50
|
12.55
|
12.55
|
7.86
|
280,690
|
|
|
10/5/2017
|
-0.20 / -1.57%
|
12.65
|
12.85
|
12.55
|
12.55
|
12.62
|
7.86
|
339,550
|
|
|
10/4/2017
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.75
|
12.68
|
7.98
|
859,280
|
|
|
10/3/2017
|
+0.20 / +1.58%
|
12.65
|
12.85
|
12.50
|
12.85
|
12.62
|
8.04
|
1,029,690
|
|
|
10/2/2017
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.50
|
12.65
|
12.62
|
7.92
|
728,660
|
|
|
9/29/2017
|
+0.10 / +0.80%
|
12.55
|
12.75
|
12.55
|
12.65
|
12.62
|
7.92
|
805,210
|
|
|
9/28/2017
|
-0.20 / -1.57%
|
12.75
|
12.90
|
12.55
|
12.55
|
12.73
|
7.86
|
1,227,820
|
|
|
9/27/2017
|
-0.05 / -0.39%
|
12.75
|
13.00
|
12.75
|
12.75
|
12.84
|
7.98
|
441,340
|
|
|
9/26/2017
|
-0.40 / -3.03%
|
13.10
|
13.15
|
12.70
|
12.80
|
12.90
|
8.01
|
2,270,600
|
|
|
9/25/2017
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.15
|
13.20
|
13.29
|
8.26
|
1,455,120
|
|
|
9/22/2017
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.25
|
8.26
|
1,880,730
|
|
|
9/21/2017
|
+0.20 / +1.54%
|
13.10
|
13.35
|
13.10
|
13.20
|
13.25
|
8.26
|
1,335,550
|
|
|
9/20/2017
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.95
|
13.00
|
13.05
|
8.14
|
823,450
|
|
|
9/19/2017
|
+0.10 / +0.77%
|
13.15
|
13.30
|
13.00
|
13.10
|
13.15
|
8.20
|
1,451,390
|
|
|
9/18/2017
|
+0.25 / +1.96%
|
12.95
|
13.10
|
12.90
|
13.00
|
13.02
|
8.14
|
1,903,880
|
|
|
9/15/2017
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.60
|
12.75
|
12.74
|
7.98
|
624,390
|
|
|
9/14/2017
|
+0.15 / +1.19%
|
12.65
|
12.85
|
12.60
|
12.75
|
12.71
|
7.98
|
1,112,290
|
|
|
9/13/2017
|
+0.40 / +3.28%
|
12.30
|
12.75
|
12.30
|
12.60
|
12.60
|
7.89
|
1,300,230
|
|
|
9/12/2017
|
+0.15 / +1.24%
|
11.95
|
12.30
|
11.95
|
12.20
|
12.17
|
7.64
|
399,350
|
|
|
9/11/2017
|
-0.30 / -2.43%
|
12.35
|
12.50
|
12.05
|
12.05
|
12.35
|
7.54
|
723,480
|
|
|
9/8/2017
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.20
|
12.35
|
12.41
|
7.73
|
744,730
|
|
|
9/7/2017
|
-0.30 / -2.37%
|
12.70
|
12.70
|
12.30
|
12.35
|
12.53
|
7.73
|
1,125,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|